Macquarie Group Limited (MCQEF)
OTCMKTS · Delayed Price · Currency is USD
140.22
-8.33 (-5.61%)
Oct 31, 2025, 2:30 PM EDT
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | -5.61% | 306 |
| Oct 30, 2025 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - | 11 |
| Oct 29, 2025 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | 4.72% | 108 |
| Oct 28, 2025 | 149.59 | 149.59 | 141.85 | 141.85 | 141.85 | -5.45% | 763 |
| Oct 27, 2025 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | 6.24% | 1,514 |
| Oct 24, 2025 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - | 100 |
| Oct 23, 2025 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - | 95 |
| Oct 22, 2025 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - | 31 |
| Oct 21, 2025 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - | 10 |
| Oct 20, 2025 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - | 152 |
| Oct 17, 2025 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - | 902 |
| Oct 16, 2025 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - | 96 |
| Oct 15, 2025 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | -4.85% | 147 |
| Oct 14, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - | 56 |
| Oct 13, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - | 450 |
| Oct 10, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - | 32 |
| 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 |