Macquarie Group Limited (MCQEF)
OTCMKTS
· Delayed Price · Currency is USD
140.85
+2.76 (2.00%)
Jun 4, 2025, 2:24 PM EDT
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 58 |
| Jun 5, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 23 |
| Jun 4, 2025 | 140.50 | 140.85 | 140.50 | 140.85 | 140.85 | 2.00% | 349 |
| Jun 3, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | - |
| Jun 2, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 96 |
| May 30, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | - |
| May 29, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 28 |
| May 28, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 1 |
| May 27, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 82 |
| May 23, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 3 |
| May 22, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 67 |
| May 21, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 256 |
| May 20, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | 7.35% | 433 |
| May 19, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - | 657 |
| May 16, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 4.55% | 240 |
| May 15, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | 15 |
| May 14, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | - |
| May 13, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | - |
| May 12, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | 556 |
| May 9, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | 123 |
| May 8, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | 157 |
| May 7, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | 38 |
| May 6, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | 7.29% | 600 |
| May 5, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 65 |
| May 2, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 7 |
| May 1, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 1 |
| Apr 30, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 19 |
| Apr 29, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 12 |
| Apr 28, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 101 |
| Apr 25, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 84 |
| Apr 24, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 119 |
| Apr 23, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 17,502 |
| Apr 22, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 39 |
| Apr 21, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 1 |
| Apr 17, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 3,525 |
| Apr 16, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 21 |
| Apr 15, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | 8.19% | 379 |
| Apr 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.68 | - | 226 |
| Apr 11, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.68 | - | 2,055 |
| Apr 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.68 | - | 94 |
| Apr 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.68 | - | 3,829 |
| Apr 8, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.68 | -16.06% | 1,663 |
| Apr 7, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 124.70 | - | 181 |
| Apr 4, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 124.70 | - | - |
| Apr 3, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 124.70 | - | 16 |
| Apr 2, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 124.70 | - | 18 |
| Apr 1, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 124.70 | - | 46 |
| Mar 31, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 124.70 | - | 76 |
| Mar 28, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 124.70 | - | 218 |
| Mar 27, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 124.70 | - | 74 |