Macquarie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	260.87	262.64	259.80	261.66	261.66	-0.68%	422,760
Aug 11, 2026	263.00	266.60	262.16	263.46	263.46	-0.23%	469,424
Aug 10, 2026	263.07	264.43	262.09	264.07	264.07	-0.14%	305,828
Aug 7, 2026	265.00	266.05	262.85	264.45	264.45	-1.05%	589,330
Aug 6, 2026	266.50	267.91	265.38	267.25	267.25	0.06%	524,925
Aug 5, 2026	263.00	267.72	262.41	267.09	267.09	1.48%	652,838
Aug 4, 2026	257.15	263.19	257.15	263.19	263.19	3.13%	846,126
Aug 3, 2026	252.40	255.20	251.02	255.20	255.20	0.83%	456,876
Jul 31, 2026	253.85	254.78	252.17	253.09	253.09	1.24%	960,979
Jul 30, 2026	254.48	254.48	247.22	250.00	250.00	-1.94%	761,011
Jul 29, 2026	256.00	259.45	254.95	254.95	254.95	-0.59%	668,220
Jul 28, 2026	255.81	258.44	253.25	256.47	256.47	-0.57%	468,544
Jul 27, 2026	254.87	258.00	254.85	257.93	257.93	1.13%	568,144
Jul 24, 2026	252.90	258.66	252.04	255.04	255.04	0.51%	792,440
Jul 23, 2026	255.62	258.56	251.47	253.75	253.75	-0.46%	739,364
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