Macquarie Group Limited (MQBKY)
OTCMKTS
· Delayed Price · Currency is USD
123.80
-1.61 (-1.28%)
Mar 31, 2025, 3:50 PM EST
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 128.88 | 128.88 | 117.09 | 122.93 | 122.93 | -1.98% | 64,341 |
| Mar 28, 2025 | 133.69 | 133.69 | 125.41 | 125.41 | 125.41 | -1.63% | 37,766 |
| Mar 27, 2025 | 133.75 | 133.75 | 127.05 | 127.49 | 127.49 | -0.77% | 42,101 |
| Mar 26, 2025 | 135.55 | 135.55 | 128.43 | 128.48 | 128.48 | 0.18% | 14,293 |
| Mar 25, 2025 | 136.10 | 136.10 | 128.14 | 128.25 | 128.25 | 1.70% | 45,180 |
| Mar 24, 2025 | 122.78 | 131.38 | 122.78 | 126.10 | 126.10 | 1.78% | 40,031 |
| Mar 21, 2025 | 131.00 | 131.00 | 123.74 | 123.89 | 123.89 | -2.32% | 44,001 |
| Mar 20, 2025 | 132.09 | 132.09 | 126.03 | 126.83 | 126.83 | 2.02% | 10,188 |
| Mar 19, 2025 | 128.20 | 128.20 | 123.06 | 124.32 | 124.32 | 0.01% | 18,003 |
| Mar 18, 2025 | 124.60 | 124.60 | 123.34 | 124.31 | 124.31 | -3.60% | 24,523 |
| Mar 17, 2025 | 127.60 | 129.43 | 127.60 | 128.95 | 128.95 | 1.92% | 49,098 |
| Mar 14, 2025 | 125.25 | 126.52 | 125.10 | 126.52 | 126.52 | 2.54% | 30,200 |
| Mar 13, 2025 | 128.85 | 128.85 | 123.04 | 123.38 | 123.38 | -2.39% | 23,304 |
| Mar 12, 2025 | 126.30 | 126.40 | 124.74 | 126.40 | 126.40 | 0.64% | 30,417 |
| Mar 11, 2025 | 128.50 | 128.50 | 124.28 | 125.60 | 125.60 | -2.66% | 36,581 |
| Mar 10, 2025 | 130.15 | 137.09 | 127.81 | 129.03 | 129.03 | -3.28% | 24,851 |
| Mar 7, 2025 | 137.03 | 137.03 | 131.17 | 133.41 | 133.41 | -3.35% | 18,418 |
| Mar 6, 2025 | 141.35 | 141.35 | 137.44 | 138.03 | 138.03 | -1.69% | 13,008 |
| Mar 5, 2025 | 144.74 | 144.74 | 138.32 | 140.40 | 140.40 | 1.39% | 15,216 |
| Mar 4, 2025 | 139.50 | 140.47 | 134.84 | 138.48 | 138.48 | -0.70% | 19,001 |
| Mar 3, 2025 | 149.05 | 149.05 | 138.97 | 139.46 | 139.46 | -0.73% | 21,014 |
| Feb 28, 2025 | 148.03 | 148.03 | 139.55 | 140.49 | 140.49 | -3.83% | 23,541 |
| Feb 27, 2025 | 144.15 | 146.10 | 142.81 | 146.08 | 146.08 | 0.10% | 10,037 |
| Feb 26, 2025 | 146.02 | 146.97 | 145.30 | 145.93 | 145.93 | 0.20% | 6,383 |
| Feb 25, 2025 | 145.45 | 146.33 | 144.50 | 145.64 | 145.64 | -0.70% | 14,554 |
| Feb 24, 2025 | 146.36 | 150.23 | 145.91 | 146.66 | 146.66 | 1.42% | 19,267 |
| Feb 21, 2025 | 145.84 | 145.84 | 144.00 | 144.60 | 144.60 | -3.06% | 10,660 |
| Feb 20, 2025 | 151.30 | 151.30 | 147.60 | 149.17 | 149.17 | 0.46% | 13,348 |
| Feb 19, 2025 | 147.92 | 148.52 | 147.57 | 148.49 | 148.49 | -0.62% | 11,154 |
| Feb 18, 2025 | 154.10 | 154.10 | 149.32 | 149.42 | 149.42 | -1.57% | 9,565 |
| Feb 14, 2025 | 150.00 | 151.99 | 149.16 | 151.80 | 151.80 | 0.69% | 6,164 |
| Feb 13, 2025 | 150.17 | 150.75 | 149.83 | 150.75 | 150.75 | 1.67% | 7,424 |
| Feb 12, 2025 | 152.60 | 152.60 | 147.25 | 148.27 | 148.27 | 1.72% | 8,582 |
| Feb 11, 2025 | 145.00 | 145.82 | 145.00 | 145.76 | 145.76 | 1.38% | 9,269 |
| Feb 10, 2025 | 143.75 | 147.30 | 143.73 | 143.77 | 143.77 | -1.31% | 12,478 |
| Feb 7, 2025 | 144.67 | 150.03 | 143.79 | 145.68 | 145.68 | 0.34% | 10,984 |
| Feb 6, 2025 | 152.41 | 152.41 | 144.66 | 145.19 | 145.19 | -0.36% | 18,899 |
| Feb 5, 2025 | 151.55 | 151.55 | 144.96 | 145.71 | 145.71 | -3.20% | 11,194 |
| Feb 4, 2025 | 155.75 | 155.75 | 149.64 | 150.53 | 150.53 | 1.83% | 19,206 |
| Feb 3, 2025 | 153.38 | 153.38 | 146.20 | 147.83 | 147.83 | -0.35% | 16,517 |
| Jan 31, 2025 | 143.80 | 156.30 | 143.80 | 148.35 | 148.35 | -1.46% | 15,135 |
| Jan 30, 2025 | 156.30 | 156.30 | 143.80 | 150.55 | 150.55 | 1.49% | 8,668 |
| Jan 29, 2025 | 154.10 | 154.10 | 141.75 | 148.34 | 148.34 | 0.12% | 6,383 |
| Jan 28, 2025 | 154.80 | 154.80 | 147.42 | 148.16 | 148.16 | -0.88% | 15,343 |
| Jan 27, 2025 | 151.15 | 151.15 | 142.65 | 149.47 | 149.47 | -2.64% | 23,930 |
| Jan 24, 2025 | 157.45 | 157.45 | 144.85 | 153.53 | 153.53 | 1.64% | 12,619 |
| Jan 23, 2025 | 151.30 | 151.30 | 150.60 | 151.06 | 151.06 | 0.81% | 11,955 |
| Jan 22, 2025 | 156.20 | 156.20 | 149.54 | 149.85 | 149.85 | 0.31% | 18,260 |
| Jan 21, 2025 | 141.55 | 153.85 | 141.55 | 149.39 | 149.39 | 3.63% | 19,028 |
| Jan 17, 2025 | 145.59 | 145.59 | 143.84 | 144.16 | 144.16 | 0.26% | 24,758 |