Skip to main content
logo
Macquarie Group Limited (ASX:MQG)
Australia flag Australia · Delayed Price · Currency is AUD
240.20
+0.01 (0.00%)
May 22, 2026, 4:11 PM AEST

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026241.00241.60239.04239.54--0.27%412,090
May 21, 2026240.40240.95238.47240.19240.191.74%800,712
May 20, 2026241.12242.00234.82236.09236.09-2.03%983,532
May 19, 2026239.00240.98237.67240.98240.981.87%847,155
May 18, 2026236.01238.82234.88236.55236.55-2.64%1,868,477
May 15, 2026245.00247.21241.95242.96238.76-0.64%834,410
May 14, 2026236.80244.53236.61244.53240.303.26%1,272,718
May 13, 2026232.96236.80232.01236.80232.711.11%715,310
May 12, 2026235.55238.91232.80234.20230.15-2.15%940,540
May 11, 2026235.00239.34230.44239.34235.200.05%1,007,557
May 8, 2026244.20249.49233.84239.23235.09-1.09%1,523,885
May 7, 2026241.45243.26241.23241.87237.690.54%956,725
May 6, 2026238.00241.19236.72240.56236.401.51%718,873
May 5, 2026236.62237.30235.67236.99232.89-0.37%327,536
May 4, 2026238.82240.00237.15237.88233.77-0.13%277,698
May 1, 2026237.01238.99236.34238.19234.071.32%813,515
Apr 30, 2026235.00235.92233.38235.08231.020.84%715,291
Apr 29, 2026231.40233.25231.10233.13229.100.55%535,692
Apr 28, 2026231.42233.76230.63231.86227.85-0.07%532,391
Apr 27, 2026232.15234.40231.59232.02228.01-0.11%350,511
Apr 24, 2026230.28232.98228.79232.28228.260.73%584,268
Apr 23, 2026229.32231.62227.51230.60226.61-0.62%693,482
Apr 22, 2026232.79235.45230.75232.03228.02-3.83%842,414
Apr 21, 2026240.50242.30239.56241.27237.100.67%645,953
Apr 20, 2026240.50241.50237.21239.67235.53-0.09%678,846
Apr 17, 2026235.80240.56235.31239.88235.73-0.05%1,779,723
Apr 16, 2026240.00240.00236.54240.00235.852.07%1,244,581
Apr 15, 2026234.64236.79232.20235.13231.071.35%823,786
Apr 14, 2026227.90233.30226.60232.00227.993.69%890,451
Apr 13, 2026219.30225.55219.30223.74219.87-0.56%443,308
Apr 10, 2026222.97225.00222.16225.00221.110.50%763,391
Apr 9, 2026221.08224.09220.31223.89220.02-0.09%718,271
Apr 8, 2026223.21227.88220.44224.10220.235.61%1,623,655
Apr 7, 2026209.30212.80208.85212.19208.523.21%1,086,106
Apr 2, 2026207.85211.50204.77205.59202.04-1.41%961,490
Apr 1, 2026205.02208.53204.91208.53204.933.27%850,889
Mar 31, 2026199.70203.74197.90201.93198.441.21%1,041,126
Mar 30, 2026199.99200.81193.12199.51196.06-0.95%851,783
Mar 27, 2026205.00206.64200.70201.42197.94-2.15%948,108
Mar 26, 2026208.20209.33205.57205.84202.280.41%765,854
Mar 25, 2026197.42205.28196.86205.00201.465.10%915,533
Mar 24, 2026197.99198.48194.50195.05191.680.30%674,747
Mar 23, 2026192.50196.29190.27194.46191.10-0.27%668,800
Mar 20, 2026195.95197.69194.99194.99191.62-0.56%1,570,155
Mar 19, 2026194.34197.16194.34196.09192.70-0.65%911,751
Mar 18, 2026197.49198.67196.23197.38193.970.87%628,914
Mar 17, 2026194.00197.90194.00195.67192.290.88%499,808
Mar 16, 2026194.62196.16193.97193.97190.62-0.70%616,381
Mar 13, 2026192.91197.00192.57195.33191.95-0.21%936,788
Mar 12, 2026197.50200.00194.09195.75192.37-2.67%1,236,985