Skip to main content
logo
Macquarie Group Limited (ASX:MQG)
Australia flag Australia · Delayed Price · Currency is AUD
249.67
-0.59 (-0.24%)
Jul 3, 2026, 12:02 PM AEST

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2026251.00251.00249.69250.09--0.07%164,719
Jul 2, 2026247.18251.16245.75250.26250.261.25%638,708
Jul 1, 2026251.54252.10247.09247.18247.18-1.24%597,344
Jun 30, 2026251.05253.76250.29250.29250.290.11%765,713
Jun 29, 2026249.59250.98247.19250.01250.010.26%526,738
Jun 26, 2026249.99250.59247.80249.36249.36-0.25%673,359
Jun 25, 2026251.00252.48248.08249.99249.99-0.05%678,231
Jun 24, 2026249.44250.79248.43250.12250.120.20%482,522
Jun 23, 2026249.96252.97248.59249.61249.610.68%537,626
Jun 22, 2026249.20250.24247.05247.92247.92-0.76%489,442
Jun 19, 2026253.00253.15247.73249.82249.82-1.17%2,387,635
Jun 18, 2026250.86254.31250.13252.78252.780.34%930,174
Jun 17, 2026249.58251.93248.36251.93251.931.15%697,155
Jun 16, 2026244.71249.43243.24249.06249.060.73%425,726
Jun 15, 2026244.49247.25242.53247.25247.251.98%747,089
Jun 12, 2026238.31244.10237.87242.44242.442.80%849,621
Jun 11, 2026235.50236.95232.01235.84235.84-0.69%757,635
Jun 10, 2026238.40240.00236.55237.47237.47-0.24%569,194
Jun 9, 2026235.20238.04235.17238.04238.040.69%710,241
Jun 5, 2026238.00238.07235.48236.42236.42-0.02%552,107
Jun 4, 2026236.58238.89233.08236.46236.46-1.06%638,138
Jun 3, 2026239.07239.50236.18239.00239.000.52%566,172
Jun 2, 2026236.20238.20233.42237.77237.77-0.26%635,433
Jun 1, 2026238.95239.36236.81238.39238.39-0.07%465,170
May 29, 2026236.40239.00235.84238.55238.551.05%1,503,892
May 28, 2026235.43236.07233.50236.06236.06-0.06%717,657
May 27, 2026234.60236.21231.86236.21236.211.02%535,518
May 26, 2026236.81237.05233.66233.83233.83-1.59%699,920
May 25, 2026238.92239.61236.50237.60237.60-1.08%526,129
May 22, 2026241.00241.60238.84240.20240.20-949,001
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, 2026236.01238.82234.88236.55236.55-0.93%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