Macquarie Group Limited (MCQEF)
OTCMKTS
· Delayed Price · Currency is USD
134.52
-13.24 (-8.96%)
Dec 23, 2024, 4:00 PM EST
Macquarie Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - | 15 |
Dec 20, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - | 15 |
Dec 19, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - | 5 |
Dec 18, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - | 35 |
Dec 17, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - | 3,603 |
Dec 16, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | 4.06% | 103 |
Dec 13, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1,085 |
Dec 12, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 26 |
Dec 11, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -9.05% | 309 |
Dec 10, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | - |
Dec 9, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | 32 |
Dec 6, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | 9 |
Dec 5, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | - |
Dec 4, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | 1 |
Dec 3, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | 15 |
Dec 2, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | 34 |
Nov 29, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | - |
Nov 27, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | 97 |
Nov 26, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | 79 |
Nov 25, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | 29 |
Nov 22, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | 16 |
Nov 21, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | 44 |
Nov 20, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | 2.89% | 438 |
Nov 19, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - | 30 |
Nov 18, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - | 3 |
Nov 15, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - | 6 |
Nov 14, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - | - |
Nov 13, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - | 25 |
Nov 12, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - | - |
Nov 11, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - | 4 |
Nov 8, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 149.81 | - | 33 |
Nov 7, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 149.81 | - | 9 |
Nov 6, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 149.81 | - | - |
Nov 5, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 149.81 | - | 82 |
Nov 4, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 149.81 | - | 67 |
Nov 1, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 149.81 | 3.30% | 227 |
Oct 31, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | - |
Oct 30, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | - |
Oct 29, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 13 |
Oct 28, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 3 |
Oct 25, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 3 |
Oct 24, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 48 |
Oct 23, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 93 |
Oct 22, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 60 |
Oct 21, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 83 |
Oct 18, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | - |
Oct 17, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | - |
Oct 16, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 15,416 |
Oct 15, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 83 |
Oct 14, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 1 |
Oct 11, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | - |
Oct 10, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 56 |
Oct 9, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 35 |
Oct 8, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | - |
Oct 7, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 965 |
Oct 4, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | - | 7 |
Oct 3, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.03 | -3.35% | 190 |
Oct 2, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | - |
Oct 1, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 6 |
Sep 30, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | - |
Sep 27, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 29 |
Sep 26, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 7 |
Sep 25, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | - |
Sep 24, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 227 |
Sep 23, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 11 |
Sep 20, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 618 |
Sep 19, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 10,023 |
Sep 18, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 36 |
Sep 17, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 5 |
Sep 16, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 41 |
Sep 13, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | -2.57% | 771 |
Sep 12, 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 154.01 | - | 30 |
Sep 11, 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 154.01 | - | - |
Sep 10, 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 154.01 | 12.23% | 475 |
Sep 9, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | - |
Sep 6, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | - |
Sep 5, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 24 |
Sep 4, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | - |
Sep 3, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | - |
Aug 30, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 9 |
Aug 29, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 7 |
Aug 28, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 5 |
Aug 27, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 10,030 |
Aug 26, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 78 |
Aug 23, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 103 |
Aug 22, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 33 |
Aug 21, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 76 |
Aug 20, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | 4.80% | 331 |
Aug 19, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 130.94 | - | 1 |
Aug 16, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 130.94 | - | 3 |
Aug 15, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 130.94 | - | - |
Aug 14, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 130.94 | 0.78% | 13,817 |
Aug 13, 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 129.92 | 1.32% | 222 |
Aug 12, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 128.23 | - | 18 |
Aug 9, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 128.23 | - | - |
Aug 8, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 128.23 | -4.56% | 391 |
Aug 7, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | - |
Aug 6, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | - |
Aug 5, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 7 |
Aug 2, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 56 |