Macquarie Group Limited (ASX:MQGPG)
Australia · Delayed Price · Currency is AUD · Note103.36
+0.42 (0.40%)
At close: Aug 22, 2025, 4:00 PM AEST
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | - | 0.40% | 223 |
| Aug 20, 2025 | 103.10 | 103.10 | 102.89 | 102.94 | - | 0.11% | 141 |
| Aug 19, 2025 | 103.12 | 103.12 | 102.82 | 102.83 | - | -0.22% | 901 |
| Aug 18, 2025 | 103.10 | 103.10 | 103.06 | 103.06 | - | 1.03% | 312 |
| Jul 23, 2025 | 102.33 | 102.33 | 102.00 | 102.00 | - | 0.41% | 45 |
| Jul 4, 2025 | 101.59 | 101.59 | 101.59 | 101.59 | - | 0.33% | 40 |
| Jun 2, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | - | -1.38% | 25 |
| May 26, 2025 | 102.67 | 102.67 | 102.67 | 102.67 | - | 2.13% | 104 |
| Apr 9, 2025 | 100.53 | 100.53 | 100.53 | 100.53 | - | -2.59% | 34 |
| Apr 2, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | - | -0.19% | 784 |
| Apr 1, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | - | -0.10% | 140 |
| Mar 31, 2025 | 103.45 | 103.50 | 103.40 | 103.50 | - | 0.03% | 6,735 |
| Mar 28, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | - | 1.85% | 95 |
| Mar 13, 2025 | 101.59 | 101.59 | 101.59 | 101.59 | - | 0.01% | 500 |