Skip to main content
logo
Macquarie Group Limited (MQBKY)
OTCMKTS · Delayed Price · Currency is USD
126.00
-1.15 (-0.90%)
Nov 24, 2025, 4:00 PM EST

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 2025125.30126.00122.37126.00126.00-0.90%51,799
Nov 21, 2025128.44131.50125.07127.15127.152.83%50,044
Nov 20, 2025125.98126.02123.01123.65123.65-0.15%36,311
Nov 19, 2025123.36124.01122.70123.84123.84-0.97%33,475
Nov 18, 2025125.01125.55124.04125.05125.05-2.01%35,561
Nov 17, 2025129.00129.37126.92127.61125.82-2.14%30,367
Nov 14, 2025129.97130.60129.88130.40128.57-0.95%20,945
Nov 13, 2025133.21133.26131.65131.65129.80-1.81%27,408
Nov 12, 2025133.50134.41133.50134.07132.19-0.69%9,727
Nov 11, 2025134.40137.16131.11135.00133.100.06%13,533
Nov 10, 2025140.03140.03134.45134.92133.021.50%35,617
Nov 7, 2025133.25135.00131.78132.93131.06-5.04%11,706
Nov 6, 2025143.07143.07139.59139.99138.02-1.20%20,379
Nov 5, 2025141.49141.85141.27141.69139.690.66%9,208
Nov 4, 2025140.23141.56140.23140.75138.77-1.30%11,704
Nov 3, 2025144.51144.51139.32142.60140.59-0.05%13,622
Oct 31, 2025146.11146.11142.50142.67140.67-2.06%7,532
Oct 30, 2025149.18149.18144.39145.67143.62-0.60%8,930
Oct 29, 2025152.73152.73146.51146.55144.49-1.85%7,339
Oct 28, 2025150.53150.53146.92149.31147.210.40%8,382
Oct 27, 2025150.75150.75145.92148.71146.620.82%8,459
Oct 24, 2025149.00152.27147.50147.50145.43-0.85%5,779
Oct 23, 2025148.30153.36147.64148.77146.680.04%12,822
Oct 22, 2025148.67152.13147.91148.71146.620.75%6,530
Oct 21, 2025146.48147.62146.48147.60145.53-0.97%11,565
Oct 20, 2025147.97149.06147.91149.05146.961.09%5,681
Oct 17, 2025146.27148.26146.27147.44145.37-0.35%9,585
Oct 16, 2025149.03149.57147.85147.96145.884.28%10,355
Oct 15, 2025141.00142.09140.87141.89139.901.19%8,470
Oct 14, 2025145.10145.10139.52140.22138.25-2.30%12,812
Oct 13, 2025140.60144.66136.72143.52141.500.83%12,663
Oct 10, 2025149.56149.56142.32142.34140.34-2.37%8,083
Oct 9, 2025146.58149.45145.47145.80143.75-1.42%9,610
Oct 8, 2025148.03152.22147.89147.90145.820.76%12,016
Oct 7, 2025149.28152.71146.79146.79144.72-0.73%7,836
Oct 6, 2025147.17148.03147.17147.86145.78-0.66%6,190
Oct 3, 2025148.85148.89148.32148.84146.751.96%13,828
Oct 2, 2025143.20146.00143.20145.98143.93-0.29%10,103
Oct 1, 2025146.00146.75145.08146.40144.340.28%13,896
Sep 30, 2025148.91148.91144.83145.99143.940.49%16,583
Sep 29, 2025151.15151.15144.51145.28143.241.92%14,278
Sep 26, 2025142.95142.95142.02142.55140.550.91%13,854
Sep 25, 2025134.86143.85134.86141.27139.29-1.28%26,074
Sep 24, 2025144.56145.64143.10143.10141.09-2.16%10,875
Sep 23, 2025147.45147.75145.49146.26144.21-0.21%8,232
Sep 22, 2025145.56147.64145.56146.57144.51-1.02%15,270
Sep 19, 2025146.36151.61146.36148.08146.00-0.49%11,236
Sep 18, 2025148.95149.60148.11148.80146.711.38%10,840
Sep 17, 2025149.84150.35146.78146.78144.72-2.45%14,724
Sep 16, 2025150.25151.35149.46150.47148.360.84%11,755