Macquarie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	255.62	256.60	253.48	256.26	-	0.52%	138,114
Jul 22, 2026	253.51	255.66	253.17	254.93	254.93	0.07%	404,331
Jul 21, 2026	256.53	257.43	253.20	254.75	254.75	-0.60%	433,820
Jul 20, 2026	258.12	259.64	256.00	256.30	256.30	-0.82%	475,520
Jul 17, 2026	257.78	258.81	253.88	258.41	258.41	0.65%	877,774
Jul 16, 2026	260.00	260.57	256.52	256.73	256.73	-0.55%	554,672
Jul 15, 2026	255.22	258.16	254.42	258.16	258.16	2.02%	657,578
Jul 14, 2026	254.49	254.65	251.19	253.04	253.04	-0.38%	317,941
Jul 13, 2026	251.03	254.61	251.03	254.01	254.01	-0.19%	410,323
Jul 10, 2026	252.57	254.49	250.79	254.49	254.49	0.91%	419,303
Jul 9, 2026	252.00	252.20	249.36	252.20	252.20	0.06%	448,992
Jul 8, 2026	250.80	252.04	245.93	252.04	252.04	-0.51%	686,020
Jul 7, 2026	253.23	254.20	251.32	253.34	253.34	1.04%	449,902
Jul 6, 2026	250.20	251.65	249.52	250.73	250.73	-0.37%	287,017
Jul 3, 2026	251.00	251.88	248.88	251.65	251.65	0.56%	525,700
Jul 2, 2026	247.18	251.16	245.75	250.26	250.26	1.25%	638,708
Jul 1, 2026	251.54	252.10	247.09	247.18	247.18	-1.24%	597,344
Jun 30, 2026	251.05	253.76	250.29	250.29	250.29	0.11%	765,713
Jun 29, 2026	249.59	250.98	247.19	250.01	250.01	0.26%	526,738
Jun 26, 2026	249.99	250.59	247.80	249.36	249.36	-0.25%	673,359
Jun 25, 2026	251.00	252.48	248.08	249.99	249.99	-0.05%	678,231
Jun 24, 2026	249.44	250.79	248.43	250.12	250.12	0.20%	482,522
Jun 23, 2026	249.96	252.97	248.59	249.61	249.61	0.68%	537,626
Jun 22, 2026	249.20	250.24	247.05	247.92	247.92	-0.76%	489,442
Jun 19, 2026	253.00	253.15	247.73	249.82	249.82	-1.17%	2,387,635
Jun 18, 2026	250.86	254.31	250.13	252.78	252.78	0.34%	930,174
Jun 17, 2026	249.58	251.93	248.36	251.93	251.93	1.15%	697,155
Jun 16, 2026	244.71	249.43	243.24	249.06	249.06	0.73%	425,726
Jun 15, 2026	244.49	247.25	242.53	247.25	247.25	1.98%	747,089
Jun 12, 2026	238.31	244.10	237.87	242.44	242.44	2.80%	849,621
Jun 11, 2026	235.50	236.95	232.01	235.84	235.84	-0.69%	757,635
Jun 10, 2026	238.40	240.00	236.55	237.47	237.47	-0.24%	569,194
Jun 9, 2026	235.20	238.04	235.17	238.04	238.04	0.69%	710,241
Jun 5, 2026	238.00	238.07	235.48	236.42	236.42	-0.02%	552,107
Jun 4, 2026	236.58	238.89	233.08	236.46	236.46	-1.06%	638,138
Jun 3, 2026	239.07	239.50	236.18	239.00	239.00	0.52%	566,172
Jun 2, 2026	236.20	238.20	233.42	237.77	237.77	-0.26%	635,433
Jun 1, 2026	238.95	239.36	236.81	238.39	238.39	-0.07%	465,170
May 29, 2026	236.40	239.00	235.84	238.55	238.55	1.05%	1,503,892
May 28, 2026	235.43	236.07	233.50	236.06	236.06	-0.06%	717,657
May 27, 2026	234.60	236.21	231.86	236.21	236.21	1.02%	535,518
May 26, 2026	236.81	237.05	233.66	233.83	233.83	-1.59%	699,920
May 25, 2026	238.92	239.61	236.50	237.60	237.60	-1.08%	526,129
May 22, 2026	241.00	241.60	238.84	240.20	240.20	-	949,001
May 21, 2026	240.40	240.95	238.47	240.19	240.19	1.74%	800,712
May 20, 2026	241.12	242.00	234.82	236.09	236.09	-2.03%	983,532
May 19, 2026	239.00	240.98	237.67	240.98	240.98	1.87%	847,155
May 18, 2026	236.01	238.82	234.88	236.55	236.55	-0.93%	1,868,477
May 15, 2026	245.00	247.21	241.95	242.96	238.76	-0.64%	834,410
May 14, 2026	236.80	244.53	236.61	244.53	240.30	3.26%	1,272,718