Macquarie Group Limited (MCQEF)
OTCMKTS
· Delayed Price · Currency is USD
149.00
0.00 (0.00%)
Feb 13, 2025, 10:22 AM EST
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Feb 20, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 4,003 |
| Feb 19, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Feb 18, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 37 |
| Feb 14, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 38 |
| Feb 13, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 197 |
| Feb 12, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 818 |
| Feb 11, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 23 |
| Feb 10, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 562 |
| Feb 7, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 30 |
| Feb 6, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 233 |
| Feb 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Feb 4, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 116 |
| Feb 3, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 67 |
| Jan 31, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 19 |
| Jan 30, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 50 |
| Jan 29, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 27 |
| Jan 28, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Jan 27, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.91% | 502 |
| Jan 24, 2025 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | - | 60 |
| Jan 23, 2025 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | - | - |
| Jan 22, 2025 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | - | 6,720 |
| Jan 21, 2025 | 145.00 | 156.18 | 144.79 | 144.79 | 144.79 | 3.83% | 669 |
| Jan 17, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - | 44 |
| Jan 16, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - | 74 |
| Jan 15, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 1.79% | 150 |
| Jan 14, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.36% | 206 |
| Jan 13, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | 54 |
| Jan 10, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | 1,153 |
| Jan 8, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | 1 |
| Jan 7, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | 393 |
| Jan 6, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | 18 |
| Jan 3, 2025 | 132.01 | 137.50 | 132.01 | 137.50 | 137.50 | 2.22% | 509 |
| Jan 2, 2025 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - | 14 |
| Dec 31, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - | 5 |
| Dec 30, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - | 14 |
| Dec 27, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - | - |
| Dec 26, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - | - |
| Dec 24, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - | 7 |
| Dec 23, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | -8.96% | 215 |
| 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 |