Macquarie Group Limited (MCQEF)
OTCMKTS
· Delayed Price · Currency is USD
156.13
+4.38 (2.89%)
Nov 20, 2024, 4:00 PM EST
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - | 438 |
| 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 |
| Sep 26, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 7 |
| Sep 25, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | - |
| Sep 24, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 227 |
| Sep 23, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 11 |
| Sep 20, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 618 |
| Sep 19, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 10,023 |
| Sep 18, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 36 |
| Sep 17, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 5 |
| Sep 16, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - | 41 |
| Sep 13, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | -2.57% | 771 |
| Sep 12, 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 154.01 | - | 30 |
| Sep 11, 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 154.01 | - | - |
| Sep 10, 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 154.01 | 12.23% | 475 |
| Sep 9, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | - |
| Sep 6, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | - |
| Sep 5, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 24 |
| Sep 4, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | - |
| Sep 3, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | - |
| Aug 30, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 9 |
| Aug 29, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 7 |
| Aug 28, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 5 |
| Aug 27, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 10,030 |
| Aug 26, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 78 |
| Aug 23, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 103 |
| Aug 22, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 33 |
| Aug 21, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | - | 76 |
| Aug 20, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | 4.80% | 331 |
| Aug 19, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 130.94 | - | 1 |
| Aug 16, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 130.94 | - | 3 |
| Aug 15, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 130.94 | - | - |
| Aug 14, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 130.94 | 0.78% | 13,817 |
| Aug 13, 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 129.92 | 1.32% | 222 |
| Aug 12, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 128.23 | - | 18 |
| Aug 9, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 128.23 | - | - |
| Aug 8, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 128.23 | -4.56% | 391 |
| Aug 7, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | - |
| Aug 6, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | - |
| Aug 5, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 7 |
| Aug 2, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 56 |
| Aug 1, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 33 |
| Jul 31, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 628 |
| Jul 30, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | - |
| Jul 29, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 6 |
| Jul 26, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | - |
| Jul 25, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 89 |
| Jul 24, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 48 |
| Jul 23, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 483 |
| Jul 22, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 1 |
| Jul 19, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 50 |
| Jul 18, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | - |
| Jul 17, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 106 |
| Jul 16, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 31 |
| Jul 15, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 134.36 | - | 18 |
| Jul 12, 2024 | 136.05 | 136.10 | 136.05 | 136.10 | 134.36 | -1.38% | 401 |
| Jul 11, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.23 | 3.56% | 168 |
| Jul 10, 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 131.54 | - | 44 |
| Jul 9, 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 131.54 | - | 16 |
| Jul 8, 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 131.54 | - | 69 |
| Jul 5, 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 131.54 | -3.27% | 600 |
| Jul 3, 2024 | 136.05 | 137.75 | 136.05 | 137.75 | 135.99 | 2.76% | 914 |