Macquarie Group Limited (ASX:MQG)
Australia · Delayed Price · Currency is AUD 235.84
-1.63 (-0.69%)
Jun 11, 2026, 4:14 PM AEST
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 235.50 | 236.95 | 232.10 | 232.21 | - | -2.22% | 131,825 |
| 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 |
| May 13, 2026 | 232.96 | 236.80 | 232.01 | 236.80 | 232.71 | 1.11% | 715,310 |
| May 12, 2026 | 235.55 | 238.91 | 232.80 | 234.20 | 230.15 | -2.15% | 940,540 |
| May 11, 2026 | 235.00 | 239.34 | 230.44 | 239.34 | 235.20 | 0.05% | 1,007,557 |
| May 8, 2026 | 244.20 | 249.49 | 233.84 | 239.23 | 235.09 | -1.09% | 1,523,885 |
| May 7, 2026 | 241.45 | 243.26 | 241.23 | 241.87 | 237.69 | 0.54% | 956,725 |
| May 6, 2026 | 238.00 | 241.19 | 236.72 | 240.56 | 236.40 | 1.51% | 718,873 |
| May 5, 2026 | 236.62 | 237.30 | 235.67 | 236.99 | 232.89 | -0.37% | 327,536 |
| May 4, 2026 | 238.82 | 240.00 | 237.15 | 237.88 | 233.77 | -0.13% | 277,698 |
| May 1, 2026 | 237.01 | 238.99 | 236.34 | 238.19 | 234.07 | 1.32% | 813,515 |
| Apr 30, 2026 | 235.00 | 235.92 | 233.38 | 235.08 | 231.02 | 0.84% | 715,291 |
| Apr 29, 2026 | 231.40 | 233.25 | 231.10 | 233.13 | 229.10 | 0.55% | 535,692 |
| Apr 28, 2026 | 231.42 | 233.76 | 230.63 | 231.86 | 227.85 | -0.07% | 532,391 |
| Apr 27, 2026 | 232.15 | 234.40 | 231.59 | 232.02 | 228.01 | -0.11% | 350,511 |
| Apr 24, 2026 | 230.28 | 232.98 | 228.79 | 232.28 | 228.26 | 0.73% | 584,268 |
| Apr 23, 2026 | 229.32 | 231.62 | 227.51 | 230.60 | 226.61 | -0.62% | 693,482 |
| Apr 22, 2026 | 232.79 | 235.45 | 230.75 | 232.03 | 228.02 | -3.83% | 842,414 |
| Apr 21, 2026 | 240.50 | 242.30 | 239.56 | 241.27 | 237.10 | 0.67% | 645,953 |
| Apr 20, 2026 | 240.50 | 241.50 | 237.21 | 239.67 | 235.53 | -0.09% | 678,846 |
| Apr 17, 2026 | 235.80 | 240.56 | 235.31 | 239.88 | 235.73 | -0.05% | 1,779,723 |
| Apr 16, 2026 | 240.00 | 240.00 | 236.54 | 240.00 | 235.85 | 2.07% | 1,244,581 |
| Apr 15, 2026 | 234.64 | 236.79 | 232.20 | 235.13 | 231.07 | 1.35% | 823,786 |
| Apr 14, 2026 | 227.90 | 233.30 | 226.60 | 232.00 | 227.99 | 3.69% | 890,451 |
| Apr 13, 2026 | 219.30 | 225.55 | 219.30 | 223.74 | 219.87 | -0.56% | 443,308 |
| Apr 10, 2026 | 222.97 | 225.00 | 222.16 | 225.00 | 221.11 | 0.50% | 763,391 |
| Apr 9, 2026 | 221.08 | 224.09 | 220.31 | 223.89 | 220.02 | -0.09% | 718,271 |
| Apr 8, 2026 | 223.21 | 227.88 | 220.44 | 224.10 | 220.23 | 5.61% | 1,623,655 |
| Apr 7, 2026 | 209.30 | 212.80 | 208.85 | 212.19 | 208.52 | 3.21% | 1,086,106 |
| Apr 2, 2026 | 207.85 | 211.50 | 204.77 | 205.59 | 202.04 | -1.41% | 961,490 |
| Apr 1, 2026 | 205.02 | 208.53 | 204.91 | 208.53 | 204.93 | 3.27% | 850,889 |
| Mar 31, 2026 | 199.70 | 203.74 | 197.90 | 201.93 | 198.44 | 1.21% | 1,041,126 |