Macquarie Group Limited (ASX:MQGPG)
Australia · Delayed Price · Currency is AUD · Note104.18
-0.74 (-0.71%)
At close: Feb 6, 2026
ASX:MQGPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 102.93 | 102.93 | 102.56 | 102.56 | - | -0.42% | 134 |
| Mar 19, 2026 | 102.99 | 102.99 | 102.99 | 102.99 | - | 0.09% | 233 |
| Mar 18, 2026 | 102.93 | 102.93 | 102.90 | 102.90 | - | -0.03% | 572 |
| Mar 17, 2026 | 102.95 | 102.95 | 102.92 | 102.93 | - | 0.08% | 527 |
| Mar 13, 2026 | 102.80 | 102.85 | 102.80 | 102.85 | - | -0.09% | 663 |
| Mar 11, 2026 | 102.75 | 102.94 | 102.75 | 102.94 | - | -0.16% | 603 |
| Mar 9, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | - | -1.45% | 186 |
| Feb 23, 2026 | 104.45 | 104.62 | 104.45 | 104.62 | - | 0.07% | 191 |
| Feb 20, 2026 | 104.40 | 104.55 | 104.40 | 104.55 | - | 0.01% | 273 |
| Feb 19, 2026 | 104.30 | 104.54 | 104.30 | 104.54 | - | 0.27% | 182 |
| Feb 18, 2026 | 104.20 | 104.26 | 104.20 | 104.26 | - | 0.05% | 78 |
| Feb 17, 2026 | 104.26 | 104.35 | 104.21 | 104.21 | - | -0.08% | 766 |
| Feb 10, 2026 | 104.23 | 104.29 | 104.15 | 104.29 | - | 0.01% | 522 |
| Feb 9, 2026 | 104.34 | 104.34 | 104.28 | 104.28 | - | 1.21% | 53 |
| Dec 23, 2025 | 103.20 | 103.20 | 103.03 | 103.03 | - | -0.02% | 1,372 |
| Dec 22, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | - | 0.23% | 150 |
| Dec 17, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | - | -0.20% | 1 |
| Dec 16, 2025 | 102.42 | 103.02 | 102.33 | 103.02 | - | 0.56% | 679 |
| Dec 15, 2025 | 102.40 | 102.45 | 102.40 | 102.45 | - | 0.31% | 67 |
| Dec 12, 2025 | 102.22 | 102.22 | 102.13 | 102.13 | - | 0.10% | 67 |
| Dec 10, 2025 | 102.02 | 102.02 | 102.02 | 102.02 | - | 0.12% | 250 |
| Dec 9, 2025 | 101.70 | 101.90 | 101.70 | 101.90 | - | 0.16% | 571 |
| Dec 8, 2025 | 101.91 | 101.96 | 101.74 | 101.74 | - | -0.04% | 601 |
| Dec 5, 2025 | 101.70 | 101.78 | 101.70 | 101.78 | - | 0.16% | 532 |
| Dec 4, 2025 | 101.70 | 101.70 | 101.61 | 101.62 | - | 0.15% | 76 |
| Dec 3, 2025 | 101.45 | 101.56 | 101.44 | 101.47 | - | -0.10% | 212 |
| Dec 2, 2025 | 101.62 | 101.76 | 101.57 | 101.57 | - | 0.22% | 461 |
| Dec 1, 2025 | 101.45 | 101.58 | 101.35 | 101.35 | - | -0.18% | 1,182 |
| Nov 28, 2025 | 101.67 | 101.67 | 101.53 | 101.53 | - | -1.35% | 64 |
| Nov 24, 2025 | 103.05 | 103.05 | 102.92 | 102.92 | - | 0.01% | 1,192 |
| Nov 21, 2025 | 102.85 | 102.91 | 102.71 | 102.91 | - | 0.29% | 658 |
| Nov 20, 2025 | 103.55 | 103.55 | 102.61 | 102.61 | - | -0.85% | 703 |
| Nov 19, 2025 | 103.65 | 103.65 | 103.49 | 103.49 | - | -0.32% | 1,977 |
| Nov 17, 2025 | 103.83 | 103.83 | 103.83 | 103.83 | - | 0.05% | 701 |