Macquarie Group Limited (MCQEF)
OTCMKTS · Delayed Price · Currency is USD
141.94
-1.40 (-0.98%)
Aug 25, 2025, 12:07 PM EDT
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - | 474 |
| Sep 4, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - | 35 |
| Sep 3, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - | 54 |
| Sep 2, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - | 6 |
| Aug 29, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - | - |
| Aug 28, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - | 42 |
| Aug 27, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - | 10 |
| Aug 26, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - | 32 |
| Aug 25, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | -0.98% | 144 |
| Aug 22, 2025 | 144.50 | 144.50 | 143.34 | 143.34 | 143.34 | 1.66% | 361 |
| Aug 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 51 |
| Aug 20, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 940 |
| Aug 19, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 513 |
| Aug 18, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 34 |
| Aug 15, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.24% | 606 |
| Aug 14, 2025 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | - | 43 |
| Aug 13, 2025 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | - | 49 |
| Aug 12, 2025 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | -1.31% | 281 |
| Aug 11, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 29 |
| Aug 8, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 6 |
| Aug 7, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 951 |
| Aug 6, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 197 |
| Aug 5, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 14 |
| Aug 4, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 11 |
| Aug 1, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 1 |
| Jul 31, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 8 |
| Jul 30, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 91 |
| Jul 29, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | - |
| Jul 28, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 33 |
| Jul 25, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 54 |
| Jul 24, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 12 |
| Jul 23, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | 0.47% | 250 |
| Jul 22, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - | 21 |
| Jul 21, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - | 1,512 |
| Jul 18, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - | 630 |
| Jul 17, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - | 30 |
| Jul 16, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - | 12 |
| Jul 15, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - | 72 |
| Jul 14, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - | 31 |
| Jul 11, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | -10.41% | 1,470 |
| Jul 10, 2025 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - | 63 |
| Jul 9, 2025 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - | 11 |
| Jul 8, 2025 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - | 13 |
| Jul 7, 2025 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - | 5 |
| Jul 3, 2025 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - | 39 |
| Jul 2, 2025 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | 4.17% | 306 |
| Jul 1, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 13.52% | 916 |
| Jun 30, 2025 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - | 148 |
| Jun 27, 2025 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - | 32 |
| Jun 26, 2025 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - | 105 |