Macquarie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	252.47	254.84	251.60	252.04	252.04	-0.16%	121,231
Oct 30, 2026	253.55	256.00	251.73	252.44	252.44	0.02%	660,352
Oct 29, 2026	248.50	252.48	248.50	252.38	252.38	1.25%	354,315
Oct 28, 2026	248.70	252.29	247.13	249.26	249.26	0.30%	388,317
Oct 27, 2026	246.70	249.45	245.00	248.51	248.51	0.79%	496,359
Oct 26, 2026	245.80	248.24	244.01	246.56	246.56	-0.19%	529,502
Oct 23, 2026	249.10	249.94	245.50	247.04	247.04	-0.80%	494,671
Oct 22, 2026	251.00	251.00	247.28	249.04	249.04	-0.53%	360,108
Oct 21, 2026	248.00	250.96	247.83	250.37	250.37	0.89%	544,042
Oct 20, 2026	247.61	248.67	245.51	248.15	248.15	-0.47%	385,626
Oct 19, 2026	249.45	249.93	244.81	249.31	249.31	-0.02%	509,809
Oct 16, 2026	249.11	250.00	247.58	249.35	249.35	1.08%	874,579
Oct 15, 2026	248.55	250.18	245.63	246.68	246.68	-1.25%	852,786
Oct 14, 2026	250.13	250.98	247.66	249.80	249.80	-0.83%	623,899
Oct 13, 2026	253.46	255.00	250.79	251.90	251.90	-0.62%	426,417
Oct 12, 2026	249.42	254.12	247.54	253.46	253.46	2.05%	447,400
Oct 9, 2026	247.18	249.96	246.80	248.37	248.37	0.64%	470,631
Oct 8, 2026	247.50	250.01	245.48	246.79	246.79	-0.80%	501,130
Oct 7, 2026	249.08	250.98	248.77	248.77	248.77	-0.50%	364,897
Oct 6, 2026	250.00	251.99	248.82	250.02	250.02	0.81%	634,545
Oct 5, 2026	246.53	248.82	246.03	248.02	248.02	0.97%	399,657
Oct 2, 2026	246.63	246.72	241.49	245.63	245.63	-0.09%	539,260
Oct 1, 2026	247.00	247.52	243.64	245.84	245.84	-0.11%	751,139
Sep 30, 2026	244.90	247.19	244.33	246.10	246.10	-0.40%	817,251
Sep 29, 2026	245.00	247.09	243.36	247.09	247.09	0.86%	500,662
Sep 28, 2026	242.12	245.38	239.93	244.98	244.98	2.28%	685,365
Sep 25, 2026	240.13	241.90	238.54	239.53	239.53	-1.25%	765,697
Sep 24, 2026	240.40	242.96	239.70	242.55	242.55	0.08%	590,641
Sep 23, 2026	241.02	244.11	239.73	242.35	242.35	0.03%	647,501
Sep 22, 2026	242.47	242.77	239.96	242.27	242.27	0.30%	419,477
Sep 21, 2026	237.46	241.54	236.80	241.54	241.54	1.22%	456,345
Sep 18, 2026	239.00	240.63	237.06	238.62	238.62	-0.43%	2,786,805
Sep 17, 2026	242.93	242.93	238.82	239.64	239.64	-0.08%	978,264
Sep 16, 2026	238.00	241.32	237.63	239.82	239.82	0.33%	678,243
Sep 15, 2026	244.41	244.82	237.07	239.03	239.03	-2.45%	1,003,439
Sep 14, 2026	245.13	246.36	243.85	245.04	245.04	-0.09%	546,348
Sep 11, 2026	247.43	248.00	244.01	245.25	245.25	-1.24%	618,428
Sep 10, 2026	246.50	248.33	244.95	248.33	248.33	-0.26%	572,488
Sep 9, 2026	248.92	250.91	245.89	248.97	248.97	0.85%	582,531
Sep 8, 2026	248.88	250.13	246.70	246.86	246.86	-1.19%	531,595
Sep 7, 2026	251.87	253.20	248.08	249.83	249.83	-0.81%	389,561
Sep 4, 2026	251.29	252.87	250.12	251.87	251.87	0.94%	613,141
Sep 3, 2026	247.98	250.20	247.00	249.52	249.52	0.50%	492,553
Sep 2, 2026	245.00	249.34	244.04	248.29	248.29	0.29%	578,703
Sep 1, 2026	250.59	250.92	244.51	247.57	247.57	-1.21%	565,156
Aug 31, 2026	251.76	254.60	250.59	250.59	250.59	-0.47%	1,037,301
Aug 28, 2026	252.38	253.49	250.53	251.78	251.78	0.33%	495,977
Aug 27, 2026	252.64	253.08	250.23	250.94	250.94	-0.72%	351,539
Aug 26, 2026	252.45	255.31	251.50	252.77	252.77	0.31%	356,565
Aug 25, 2026	247.80	253.00	247.18	252.00	252.00	1.67%	375,138