Macquarie Group Limited (ASX:MQG)
Australia · Delayed Price · Currency is AUD 248.90
+1.33 (0.54%)
Sep 2, 2026, 12:22 PM AEST
Macquarie Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 245.00 | 249.24 | 244.04 | 248.92 | - | 0.54% | 233,990 |
| 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 |
| Aug 24, 2026 | 250.89 | 251.11 | 247.68 | 247.87 | 247.87 | -0.23% | 365,902 |
| Aug 21, 2026 | 250.17 | 251.21 | 247.36 | 248.43 | 248.43 | -1.53% | 906,707 |
| Aug 20, 2026 | 254.13 | 254.50 | 251.24 | 252.30 | 252.30 | -0.75% | 649,025 |
| Aug 19, 2026 | 253.70 | 255.49 | 252.60 | 254.21 | 254.21 | -0.47% | 596,204 |
| Aug 18, 2026 | 259.00 | 259.55 | 253.25 | 255.42 | 255.42 | -1.99% | 558,801 |
| Aug 17, 2026 | 260.00 | 261.41 | 258.82 | 260.60 | 260.60 | -0.50% | 414,853 |
| Aug 14, 2026 | 260.00 | 262.43 | 259.58 | 261.90 | 261.90 | 0.70% | 602,263 |
| Aug 13, 2026 | 261.00 | 262.28 | 259.55 | 260.08 | 260.08 | -0.60% | 448,998 |
| 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 |