Macquarie Group Limited (MCQEF)
OTCMKTS
· Delayed Price · Currency is USD
106.00
-20.28 (-16.06%)
Apr 8, 2025, 1:42 PM EDT
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - | 119 |
| Apr 23, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - | 17,502 |
| Apr 22, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - | 39 |
| Apr 21, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - | 1 |
| Apr 17, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - | 3,525 |
| Apr 16, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - | 21 |
| Apr 15, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | 8.19% | 379 |
| Apr 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 226 |
| Apr 11, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 2,055 |
| Apr 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 94 |
| Apr 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 3,829 |
| Apr 8, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -16.06% | 1,663 |
| Apr 7, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - | 181 |
| Apr 4, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - | - |
| Apr 3, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - | 16 |
| Apr 2, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - | 18 |
| Apr 1, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - | 46 |
| Mar 31, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - | 76 |
| Mar 28, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - | 218 |
| Mar 27, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - | 74 |
| Mar 26, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | 5.48% | 208 |
| Mar 25, 2025 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - | 143 |
| Mar 24, 2025 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - | 63 |
| Mar 21, 2025 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - | 106 |
| Mar 20, 2025 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - | 8 |
| Mar 19, 2025 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | -6.13% | 360 |
| Mar 18, 2025 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | -1.03% | 300 |
| Mar 17, 2025 | 128.87 | 128.87 | 128.87 | 128.87 | 128.87 | - | 162 |
| Mar 14, 2025 | 128.87 | 128.87 | 128.87 | 128.87 | 128.87 | -9.82% | 308 |
| Mar 13, 2025 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - | 38 |
| Mar 12, 2025 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - | 356 |
| Mar 11, 2025 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - | 22 |
| Mar 10, 2025 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - | 215 |
| Mar 7, 2025 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - | 1,204 |
| Mar 6, 2025 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | -4.09% | 104 |
| Mar 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 23 |
| Mar 4, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 5 |
| Mar 3, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 25 |
| Feb 28, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 943 |
| Feb 27, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 509 |
| Feb 26, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 67 |
| Feb 25, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 3 |
| Feb 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 26 |
| 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 |