Macquarie Group Limited (MCQEF)
OTCMKTS · Delayed Price · Currency is USD
140.00
0.00 (0.00%)
Nov 24, 2025, 4:00 PM EST
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.17 | -0.16% | 430 |
| Oct 31, 2025 | 140.22 | 140.22 | 140.22 | 140.22 | 138.38 | -5.61% | 306 |
| Oct 29, 2025 | 148.55 | 148.55 | 148.55 | 148.55 | 146.60 | 4.72% | 108 |
| Oct 28, 2025 | 149.59 | 149.59 | 141.85 | 141.85 | 139.99 | -5.45% | 763 |
| Oct 27, 2025 | 150.02 | 150.02 | 150.02 | 150.02 | 148.05 | 6.24% | 1,514 |
| Oct 15, 2025 | 141.21 | 141.21 | 141.21 | 141.21 | 139.36 | -4.85% | 147 |
| Oct 3, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 146.46 | -0.42% | 668 |
| Oct 1, 2025 | 149.02 | 149.02 | 149.02 | 149.02 | 147.07 | -0.24% | 316 |
| Sep 17, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 147.42 | 6.59% | 829 |
| Sep 9, 2025 | 140.14 | 140.14 | 140.14 | 140.14 | 138.30 | -1.27% | 250 |
| Aug 25, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 140.08 | -0.98% | 144 |
| Aug 22, 2025 | 144.50 | 144.50 | 143.34 | 143.34 | 141.46 | 1.66% | 361 |
| Aug 19, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 139.15 | - | 513 |
| Aug 15, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 139.15 | 1.24% | 606 |
| Aug 12, 2025 | 139.27 | 139.27 | 139.27 | 139.27 | 137.45 | -1.31% | 281 |
| Jul 23, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 139.27 | 0.47% | 250 |
| Jul 11, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 138.62 | -10.41% | 1,470 |
| Jul 2, 2025 | 156.77 | 156.77 | 156.77 | 156.77 | 154.72 | 4.17% | 306 |
| Jul 1, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 148.53 | 13.52% | 916 |
| Jun 24, 2025 | 132.57 | 132.57 | 132.57 | 132.57 | 130.83 | -5.88% | 265 |
| Jun 4, 2025 | 140.50 | 140.85 | 140.50 | 140.85 | 139.00 | 2.00% | 349 |
| May 20, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 136.28 | 7.35% | 433 |
| May 16, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 124.50 | 4.55% | 240 |