Macquarie Group Limited (MCQEF)
OTCMKTS · Delayed Price · Currency is USD
134.52
-13.24 (-8.96%)
Dec 23, 2024, 4:00 PM EST

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2024147.76147.76147.76147.76147.76-15
Dec 20, 2024147.76147.76147.76147.76147.76-15
Dec 19, 2024147.76147.76147.76147.76147.76-5
Dec 18, 2024147.76147.76147.76147.76147.76-35
Dec 17, 2024147.76147.76147.76147.76147.76-3,603
Dec 16, 2024147.76147.76147.76147.76147.764.06%103
Dec 13, 2024142.00142.00142.00142.00142.00-1,085
Dec 12, 2024142.00142.00142.00142.00142.00-26
Dec 11, 2024142.00142.00142.00142.00142.00-9.05%309
Dec 10, 2024156.13156.13156.13156.13156.13--
Dec 9, 2024156.13156.13156.13156.13156.13-32
Dec 6, 2024156.13156.13156.13156.13156.13-9
Dec 5, 2024156.13156.13156.13156.13156.13--
Dec 4, 2024156.13156.13156.13156.13156.13-1
Dec 3, 2024156.13156.13156.13156.13156.13-15
Dec 2, 2024156.13156.13156.13156.13156.13-34
Nov 29, 2024156.13156.13156.13156.13156.13--
Nov 27, 2024156.13156.13156.13156.13156.13-97
Nov 26, 2024156.13156.13156.13156.13156.13-79
Nov 25, 2024156.13156.13156.13156.13156.13-29
Nov 22, 2024156.13156.13156.13156.13156.13-16
Nov 21, 2024156.13156.13156.13156.13156.13-44
Nov 20, 2024156.13156.13156.13156.13156.132.89%438
Nov 19, 2024151.75151.75151.75151.75151.75-30
Nov 18, 2024151.75151.75151.75151.75151.75-3
Nov 15, 2024151.75151.75151.75151.75151.75-6
Nov 14, 2024151.75151.75151.75151.75151.75--
Nov 13, 2024151.75151.75151.75151.75151.75-25
Nov 12, 2024151.75151.75151.75151.75151.75--
Nov 11, 2024151.75151.75151.75151.75151.75-4
Nov 8, 2024151.75151.75151.75151.75149.81-33
Nov 7, 2024151.75151.75151.75151.75149.81-9
Nov 6, 2024151.75151.75151.75151.75149.81--
Nov 5, 2024151.75151.75151.75151.75149.81-82
Nov 4, 2024151.75151.75151.75151.75149.81-67
Nov 1, 2024151.75151.75151.75151.75149.813.30%227
Oct 31, 2024146.91146.91146.91146.91145.03--
Oct 30, 2024146.91146.91146.91146.91145.03--
Oct 29, 2024146.91146.91146.91146.91145.03-13
Oct 28, 2024146.91146.91146.91146.91145.03-3
Oct 25, 2024146.91146.91146.91146.91145.03-3
Oct 24, 2024146.91146.91146.91146.91145.03-48
Oct 23, 2024146.91146.91146.91146.91145.03-93
Oct 22, 2024146.91146.91146.91146.91145.03-60
Oct 21, 2024146.91146.91146.91146.91145.03-83
Oct 18, 2024146.91146.91146.91146.91145.03--
Oct 17, 2024146.91146.91146.91146.91145.03--
Oct 16, 2024146.91146.91146.91146.91145.03-15,416
Oct 15, 2024146.91146.91146.91146.91145.03-83
Oct 14, 2024146.91146.91146.91146.91145.03-1
Oct 11, 2024146.91146.91146.91146.91145.03--
Oct 10, 2024146.91146.91146.91146.91145.03-56
Oct 9, 2024146.91146.91146.91146.91145.03-35
Oct 8, 2024146.91146.91146.91146.91145.03--
Oct 7, 2024146.91146.91146.91146.91145.03-965
Oct 4, 2024146.91146.91146.91146.91145.03-7
Oct 3, 2024146.91146.91146.91146.91145.03-3.35%190
Oct 2, 2024152.00152.00152.00152.00150.05--
Oct 1, 2024152.00152.00152.00152.00150.05-6
Sep 30, 2024152.00152.00152.00152.00150.05--
Sep 27, 2024152.00152.00152.00152.00150.05-29
Sep 26, 2024152.00152.00152.00152.00150.05-7
Sep 25, 2024152.00152.00152.00152.00150.05--
Sep 24, 2024152.00152.00152.00152.00150.05-227
Sep 23, 2024152.00152.00152.00152.00150.05-11
Sep 20, 2024152.00152.00152.00152.00150.05-618
Sep 19, 2024152.00152.00152.00152.00150.05-10,023
Sep 18, 2024152.00152.00152.00152.00150.05-36
Sep 17, 2024152.00152.00152.00152.00150.05-5
Sep 16, 2024152.00152.00152.00152.00150.05-41
Sep 13, 2024152.00152.00152.00152.00150.05-2.57%771
Sep 12, 2024156.01156.01156.01156.01154.01-30
Sep 11, 2024156.01156.01156.01156.01154.01--
Sep 10, 2024156.01156.01156.01156.01154.0112.23%475
Sep 9, 2024139.00139.00139.00139.00137.22--
Sep 6, 2024139.00139.00139.00139.00137.22--
Sep 5, 2024139.00139.00139.00139.00137.22-24
Sep 4, 2024139.00139.00139.00139.00137.22--
Sep 3, 2024139.00139.00139.00139.00137.22--
Aug 30, 2024139.00139.00139.00139.00137.22-9
Aug 29, 2024139.00139.00139.00139.00137.22-7
Aug 28, 2024139.00139.00139.00139.00137.22-5
Aug 27, 2024139.00139.00139.00139.00137.22-10,030
Aug 26, 2024139.00139.00139.00139.00137.22-78
Aug 23, 2024139.00139.00139.00139.00137.22-103
Aug 22, 2024139.00139.00139.00139.00137.22-33
Aug 21, 2024139.00139.00139.00139.00137.22-76
Aug 20, 2024139.00139.00139.00139.00137.224.80%331
Aug 19, 2024132.64132.64132.64132.64130.94-1
Aug 16, 2024132.64132.64132.64132.64130.94-3
Aug 15, 2024132.64132.64132.64132.64130.94--
Aug 14, 2024132.64132.64132.64132.64130.940.78%13,817
Aug 13, 2024131.61131.61131.61131.61129.921.32%222
Aug 12, 2024129.89129.89129.89129.89128.23-18
Aug 9, 2024129.89129.89129.89129.89128.23--
Aug 8, 2024129.89129.89129.89129.89128.23-4.56%391
Aug 7, 2024136.10136.10136.10136.10134.36--
Aug 6, 2024136.10136.10136.10136.10134.36--
Aug 5, 2024136.10136.10136.10136.10134.36-7
Aug 2, 2024136.10136.10136.10136.10134.36-56