Macquarie Group Limited (MCQEF)
OTCMKTS · Delayed Price · Currency is USD
148.40
-0.62 (-0.42%)
Oct 3, 2025, 2:17 PM EDT
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - | 2 |
| Oct 8, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - | 46 |
| Oct 7, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - | 25 |
| Oct 6, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - | - |
| Oct 3, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -0.42% | 668 |
| Oct 2, 2025 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - | 5 |
| Oct 1, 2025 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | -0.24% | 316 |
| Sep 30, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - | 26 |
| Sep 29, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - | 85 |
| Sep 26, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - | 22 |
| Sep 25, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - | 24 |
| Sep 24, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - | 240 |
| Sep 23, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - | 23 |
| Sep 22, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - | 47 |
| Sep 19, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - | 95 |
| Sep 18, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - | 16 |
| Sep 17, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | 6.59% | 829 |
| Sep 16, 2025 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - | - |
| Sep 15, 2025 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - | 78 |
| Sep 12, 2025 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - | 8 |
| Sep 11, 2025 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - | 1 |
| Sep 10, 2025 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - | 3 |
| Sep 9, 2025 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | -1.27% | 250 |
| Sep 8, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - | 8 |
| 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 |