Skip to main content
logo
Macquarie Group Limited (ASX:MQG)
Australia flag Australia · Delayed Price · Currency is AUD
253.46
+5.09 (2.05%)
Oct 12, 2026, 4:10 PM AEST

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 2026249.42254.12247.54253.46253.462.05%439,930
Oct 9, 2026247.18249.96246.80248.37248.370.64%470,631
Oct 8, 2026247.50250.01245.48246.79246.79-0.80%501,130
Oct 7, 2026249.08250.98248.77248.77248.77-0.50%364,897
Oct 6, 2026250.00251.99248.82250.02250.020.81%634,545
Oct 5, 2026246.53248.82246.03248.02248.020.97%399,657
Oct 2, 2026246.63246.72241.49245.63245.63-0.09%539,260
Oct 1, 2026247.00247.52243.64245.84245.84-0.11%751,139
Sep 30, 2026244.90247.19244.33246.10246.10-0.40%817,251
Sep 29, 2026245.00247.09243.36247.09247.090.86%500,662
Sep 28, 2026242.12245.38239.93244.98244.982.28%685,365
Sep 25, 2026240.13241.90238.54239.53239.53-1.25%765,697
Sep 24, 2026240.40242.96239.70242.55242.550.08%590,641
Sep 23, 2026241.02244.11239.73242.35242.350.03%647,501
Sep 22, 2026242.47242.77239.96242.27242.270.30%419,477
Sep 21, 2026237.46241.54236.80241.54241.541.22%456,345
Sep 18, 2026239.00240.63237.06238.62238.62-0.43%2,786,805
Sep 17, 2026242.93242.93238.82239.64239.64-0.08%978,264
Sep 16, 2026238.00241.32237.63239.82239.820.33%678,243
Sep 15, 2026244.41244.82237.07239.03239.03-2.45%1,003,439
Sep 14, 2026245.13246.36243.85245.04245.04-0.09%546,348
Sep 11, 2026247.43248.00244.01245.25245.25-1.24%618,428
Sep 10, 2026246.50248.33244.95248.33248.33-0.26%572,488
Sep 9, 2026248.92250.91245.89248.97248.970.85%582,531
Sep 8, 2026248.88250.13246.70246.86246.86-1.19%531,595
Sep 7, 2026251.87253.20248.08249.83249.83-0.81%389,561
Sep 4, 2026251.29252.87250.12251.87251.870.94%613,141
Sep 3, 2026247.98250.20247.00249.52249.520.50%492,553
Sep 2, 2026245.00249.34244.04248.29248.290.29%578,703
Sep 1, 2026250.59250.92244.51247.57247.57-1.21%565,156
Aug 31, 2026251.76254.60250.59250.59250.59-0.47%1,037,301
Aug 28, 2026252.38253.49250.53251.78251.780.33%495,977
Aug 27, 2026252.64253.08250.23250.94250.94-0.72%351,539
Aug 26, 2026252.45255.31251.50252.77252.770.31%356,565
Aug 25, 2026247.80253.00247.18252.00252.001.67%375,138
Aug 24, 2026250.89251.11247.68247.87247.87-0.23%365,902
Aug 21, 2026250.17251.21247.36248.43248.43-1.53%906,707
Aug 20, 2026254.13254.50251.24252.30252.30-0.75%649,025
Aug 19, 2026253.70255.49252.60254.21254.21-0.47%596,204
Aug 18, 2026259.00259.55253.25255.42255.42-1.99%558,801
Aug 17, 2026260.00261.41258.82260.60260.60-0.50%414,853
Aug 14, 2026260.00262.43259.58261.90261.900.70%602,263
Aug 13, 2026261.00262.28259.55260.08260.08-0.60%448,998
Aug 12, 2026260.87262.64259.80261.66261.66-0.68%422,760
Aug 11, 2026263.00266.60262.16263.46263.46-0.23%469,424
Aug 10, 2026263.07264.43262.09264.07264.07-0.14%305,828
Aug 7, 2026265.00266.05262.85264.45264.45-1.05%589,330
Aug 6, 2026266.50267.91265.38267.25267.250.06%524,925
Aug 5, 2026263.00267.72262.41267.09267.091.48%652,838
Aug 4, 2026257.15263.19257.15263.19263.193.13%846,126