Macquarie Group Limited (ASX:MQG)
Australia · Delayed Price · Currency is AUD 223.98
+0.36 (0.16%)
Sep 18, 2025, 1:39 PM AEST
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 223.35 | 224.40 | 222.15 | 222.67 | - | -0.42% | 195,333 |
| Sep 17, 2025 | 226.12 | 226.12 | 221.09 | 223.62 | 223.62 | -1.13% | 591,041 |
| Sep 16, 2025 | 224.14 | 226.74 | 223.87 | 226.17 | 226.17 | 0.97% | 530,624 |
| Sep 15, 2025 | 220.01 | 223.99 | 219.86 | 223.99 | 223.99 | -0.04% | 493,590 |
| Sep 12, 2025 | 221.29 | 224.95 | 220.92 | 224.09 | 224.09 | 1.90% | 547,929 |
| Sep 11, 2025 | 220.50 | 220.77 | 218.63 | 219.91 | 219.91 | -0.40% | 432,362 |
| Sep 10, 2025 | 219.15 | 221.91 | 218.79 | 220.79 | 220.79 | 0.90% | 427,046 |
| Sep 9, 2025 | 220.20 | 220.60 | 217.53 | 218.83 | 218.83 | -1.05% | 521,644 |
| Sep 8, 2025 | 220.50 | 221.17 | 219.12 | 221.15 | 221.15 | -0.29% | 389,375 |
| Sep 5, 2025 | 223.91 | 225.00 | 221.70 | 221.79 | 221.79 | 0.27% | 460,830 |
| Sep 4, 2025 | 217.55 | 221.79 | 217.26 | 221.20 | 221.20 | 2.02% | 559,262 |
| Sep 3, 2025 | 221.20 | 222.00 | 215.04 | 216.82 | 216.82 | -2.55% | 801,951 |
| Sep 2, 2025 | 221.75 | 224.70 | 221.75 | 222.50 | 222.50 | -0.48% | 478,157 |
| Sep 1, 2025 | 223.73 | 224.24 | 221.55 | 223.58 | 223.58 | -0.70% | 350,889 |
| Aug 29, 2025 | 223.66 | 226.23 | 223.21 | 225.16 | 225.16 | 0.27% | 711,228 |
| Aug 28, 2025 | 226.27 | 226.29 | 224.17 | 224.55 | 224.55 | -0.40% | 501,553 |
| Aug 27, 2025 | 225.00 | 225.73 | 222.48 | 225.45 | 225.45 | 0.38% | 329,506 |
| Aug 26, 2025 | 226.50 | 226.80 | 223.70 | 224.60 | 224.60 | -0.24% | 624,773 |
| Aug 25, 2025 | 227.95 | 231.83 | 225.14 | 225.14 | 225.14 | 0.61% | 930,090 |
| Aug 22, 2025 | 224.00 | 224.68 | 222.78 | 223.78 | 223.78 | 0.12% | 1,116,090 |
| Aug 21, 2025 | 220.98 | 225.72 | 220.21 | 223.51 | 223.51 | 1.83% | 831,003 |
| Aug 20, 2025 | 219.51 | 220.99 | 217.02 | 219.50 | 219.50 | 0.33% | 484,866 |
| Aug 19, 2025 | 218.00 | 218.98 | 217.13 | 218.77 | 218.77 | 0.71% | 593,261 |
| Aug 18, 2025 | 217.39 | 217.95 | 216.49 | 217.22 | 217.22 | -0.09% | 353,948 |
| Aug 15, 2025 | 215.11 | 217.83 | 215.00 | 217.41 | 217.41 | 0.36% | 451,801 |
| Aug 14, 2025 | 213.62 | 216.99 | 213.49 | 216.62 | 216.62 | 1.65% | 559,335 |
| Aug 13, 2025 | 214.54 | 215.30 | 212.63 | 213.10 | 213.10 | -0.50% | 547,705 |
| Aug 12, 2025 | 212.00 | 214.62 | 211.33 | 214.17 | 214.17 | 0.32% | 645,385 |
| Aug 11, 2025 | 214.00 | 215.21 | 212.40 | 213.48 | 213.48 | -0.34% | 442,894 |
| Aug 8, 2025 | 213.00 | 214.20 | 211.05 | 214.20 | 214.20 | -0.13% | 469,844 |
| Aug 7, 2025 | 214.41 | 215.94 | 213.58 | 214.48 | 214.48 | -0.81% | 600,182 |
| Aug 6, 2025 | 213.55 | 216.23 | 213.55 | 216.23 | 216.23 | 0.53% | 608,522 |
| Aug 5, 2025 | 214.38 | 215.80 | 213.86 | 215.09 | 215.09 | 0.91% | 517,215 |
| Aug 4, 2025 | 212.60 | 213.14 | 210.82 | 213.14 | 213.14 | -0.30% | 487,295 |
| Aug 1, 2025 | 213.89 | 215.57 | 212.71 | 213.78 | 213.78 | -1.66% | 648,537 |
| Jul 31, 2025 | 215.77 | 217.38 | 215.39 | 217.38 | 217.38 | 0.10% | 510,162 |
| Jul 30, 2025 | 214.02 | 217.39 | 212.98 | 217.16 | 217.16 | 0.83% | 465,975 |
| Jul 29, 2025 | 215.13 | 216.28 | 213.52 | 215.37 | 215.37 | -0.40% | 435,750 |
| Jul 28, 2025 | 213.36 | 217.73 | 213.36 | 216.23 | 216.23 | 0.97% | 684,026 |
| Jul 25, 2025 | 214.40 | 215.13 | 212.81 | 214.15 | 214.15 | 0.14% | 773,668 |
| Jul 24, 2025 | 219.00 | 220.11 | 213.84 | 213.84 | 213.84 | -5.08% | 1,512,389 |
| Jul 23, 2025 | 225.18 | 226.78 | 223.10 | 225.29 | 225.29 | 0.28% | 489,698 |
| Jul 22, 2025 | 225.06 | 225.48 | 221.36 | 224.66 | 224.66 | 0.23% | 467,011 |
| Jul 21, 2025 | 226.11 | 227.39 | 223.31 | 224.15 | 224.15 | -1.42% | 525,398 |
| Jul 18, 2025 | 225.50 | 229.97 | 225.20 | 227.38 | 227.38 | 1.25% | 1,213,324 |
| Jul 17, 2025 | 224.87 | 225.32 | 223.18 | 224.57 | 224.57 | 0.86% | 447,433 |
| Jul 16, 2025 | 224.25 | 224.25 | 222.02 | 222.66 | 222.66 | -0.77% | 291,353 |
| Jul 15, 2025 | 223.70 | 225.00 | 222.10 | 224.39 | 224.39 | 1.41% | 420,260 |
| Jul 14, 2025 | 220.70 | 222.31 | 219.83 | 221.28 | 221.28 | 0.21% | 268,575 |
| Jul 11, 2025 | 224.25 | 224.77 | 219.50 | 220.81 | 220.81 | -1.46% | 826,481 |