Macquarie Group Limited (MQBKY)
OTCMKTS
· Delayed Price · Currency is USD
150.95
+0.25 (0.17%)
Nov 22, 2024, 4:00 PM EST
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 150.86 | 151.22 | 150.70 | 150.95 | 150.95 | 0.17% | 4,864 |
| Nov 21, 2024 | 152.22 | 152.22 | 150.20 | 150.70 | 150.70 | 0.97% | 6,750 |
| Nov 20, 2024 | 148.01 | 149.25 | 146.45 | 149.25 | 149.25 | -0.39% | 20,657 |
| Nov 19, 2024 | 148.91 | 150.10 | 148.91 | 149.83 | 149.83 | 0.31% | 49,513 |
| Nov 18, 2024 | 142.10 | 149.97 | 142.10 | 149.36 | 149.36 | 1.14% | 11,062 |
| Nov 15, 2024 | 149.64 | 153.24 | 146.75 | 147.68 | 147.68 | -1.70% | 8,635 |
| Nov 14, 2024 | 149.98 | 150.23 | 149.50 | 150.23 | 150.23 | 1.38% | 6,582 |
| Nov 13, 2024 | 144.43 | 148.63 | 144.43 | 148.18 | 148.18 | -0.92% | 6,748 |
| Nov 12, 2024 | 148.49 | 149.55 | 148.49 | 149.55 | 149.55 | -1.70% | 10,821 |
| Nov 11, 2024 | 150.50 | 156.95 | 150.50 | 152.14 | 150.42 | 1.12% | 6,831 |
| Nov 8, 2024 | 157.04 | 157.04 | 149.38 | 150.46 | 148.76 | -2.54% | 8,282 |
| Nov 7, 2024 | 153.95 | 154.81 | 151.94 | 154.38 | 152.63 | 4.28% | 8,405 |
| Nov 6, 2024 | 147.17 | 148.35 | 146.93 | 148.05 | 146.38 | 1.15% | 5,846 |
| Nov 5, 2024 | 150.60 | 150.60 | 144.83 | 146.37 | 144.71 | 0.34% | 9,631 |
| Nov 4, 2024 | 146.59 | 146.76 | 145.77 | 145.88 | 144.23 | -2.09% | 9,697 |
| Nov 1, 2024 | 145.43 | 149.00 | 145.43 | 149.00 | 147.31 | -2.08% | 5,721 |
| Oct 31, 2024 | 150.52 | 152.16 | 149.83 | 152.16 | 150.44 | -0.01% | 4,241 |
| Oct 30, 2024 | 152.13 | 152.75 | 152.03 | 152.17 | 150.45 | -0.22% | 5,150 |
| Oct 29, 2024 | 152.83 | 152.83 | 152.07 | 152.50 | 150.78 | -0.83% | 5,933 |
| Oct 28, 2024 | 153.86 | 153.88 | 153.62 | 153.77 | 152.03 | 0.18% | 4,607 |
| Oct 25, 2024 | 154.80 | 155.00 | 153.49 | 153.49 | 151.75 | -1.20% | 5,909 |
| Oct 24, 2024 | 155.64 | 157.32 | 154.61 | 155.36 | 153.60 | 1.08% | 5,694 |
| Oct 23, 2024 | 150.00 | 156.85 | 150.00 | 153.70 | 151.96 | -1.48% | 4,373 |
| Oct 22, 2024 | 155.61 | 156.19 | 155.52 | 156.01 | 154.25 | -1.64% | 6,118 |
| Oct 21, 2024 | 159.29 | 159.50 | 158.06 | 158.61 | 156.81 | -0.01% | 3,513 |
| Oct 18, 2024 | 157.73 | 159.03 | 157.58 | 158.63 | 156.83 | 0.94% | 3,447 |
| Oct 17, 2024 | 157.07 | 157.62 | 156.21 | 157.15 | 155.37 | -0.39% | 7,190 |
| Oct 16, 2024 | 157.43 | 157.91 | 157.43 | 157.76 | 155.98 | 0.49% | 19,890 |
| Oct 15, 2024 | 157.39 | 157.39 | 156.65 | 156.99 | 155.21 | -0.69% | 10,240 |
| Oct 14, 2024 | 158.20 | 158.20 | 157.75 | 158.09 | 156.30 | 0.06% | 3,473 |
| Oct 11, 2024 | 160.07 | 161.70 | 157.41 | 158.00 | 156.21 | 0.64% | 6,622 |
| Oct 10, 2024 | 157.96 | 158.20 | 155.66 | 157.00 | 155.22 | 1.27% | 4,947 |
| Oct 9, 2024 | 150.05 | 155.20 | 150.05 | 155.03 | 153.28 | 0.10% | 4,262 |
| Oct 8, 2024 | 154.53 | 154.87 | 154.35 | 154.87 | 153.12 | 0.40% | 4,445 |
| Oct 7, 2024 | 154.87 | 154.95 | 153.63 | 154.26 | 152.52 | 0.48% | 8,444 |
| Oct 4, 2024 | 153.65 | 153.65 | 153.07 | 153.53 | 151.79 | -0.39% | 3,399 |
| Oct 3, 2024 | 153.97 | 154.44 | 153.88 | 154.14 | 152.39 | -0.94% | 3,054 |
| Oct 2, 2024 | 155.77 | 156.00 | 155.43 | 155.61 | 153.85 | -3.94% | 11,347 |
| Oct 1, 2024 | 160.03 | 164.07 | 158.00 | 161.99 | 160.16 | 1.75% | 4,543 |
| Sep 30, 2024 | 158.32 | 160.08 | 158.32 | 159.20 | 157.40 | -1.12% | 3,652 |
| Sep 27, 2024 | 161.40 | 162.07 | 160.99 | 161.00 | 159.18 | 0.08% | 13,057 |
| Sep 26, 2024 | 163.32 | 165.98 | 159.40 | 160.87 | 159.05 | 2.91% | 3,392 |
| Sep 25, 2024 | 157.22 | 157.22 | 156.07 | 156.32 | 154.55 | -3.34% | 3,828 |
| Sep 24, 2024 | 160.71 | 161.72 | 160.30 | 161.72 | 159.89 | 0.45% | 4,360 |
| Sep 23, 2024 | 164.59 | 164.84 | 158.02 | 160.99 | 159.17 | 2.77% | 3,455 |
| Sep 20, 2024 | 156.10 | 157.01 | 155.86 | 156.65 | 154.88 | -0.88% | 4,729 |
| Sep 19, 2024 | 157.61 | 158.68 | 157.21 | 158.04 | 156.25 | 2.55% | 16,136 |
| Sep 18, 2024 | 154.85 | 155.98 | 154.11 | 154.11 | 152.37 | 0.28% | 7,748 |
| Sep 17, 2024 | 150.01 | 153.70 | 150.01 | 153.68 | 151.94 | -0.73% | 5,143 |
| Sep 16, 2024 | 154.36 | 155.13 | 153.52 | 154.81 | 153.06 | 1.41% | 8,535 |
| Sep 13, 2024 | 153.17 | 153.44 | 152.55 | 152.66 | 150.93 | -0.23% | 3,870 |
| Sep 12, 2024 | 151.91 | 153.02 | 151.55 | 153.02 | 151.28 | 1.50% | 2,678 |
| Sep 11, 2024 | 149.04 | 151.01 | 148.50 | 150.75 | 149.04 | -0.42% | 6,183 |
| Sep 10, 2024 | 155.51 | 155.51 | 150.33 | 151.39 | 149.68 | 0.92% | 11,682 |
| Sep 9, 2024 | 149.88 | 150.73 | 149.42 | 150.01 | 148.32 | 1.05% | 4,304 |
| Sep 6, 2024 | 152.45 | 152.45 | 148.18 | 148.45 | 146.77 | 0.11% | 7,186 |
| Sep 5, 2024 | 145.63 | 148.28 | 145.63 | 148.28 | 146.60 | 1.44% | 3,400 |
| Sep 4, 2024 | 146.50 | 147.19 | 145.95 | 146.18 | 144.53 | 0.28% | 3,538 |
| Sep 3, 2024 | 147.70 | 147.70 | 145.77 | 145.77 | 144.12 | -0.04% | 4,253 |
| Aug 30, 2024 | 146.17 | 146.32 | 144.98 | 145.83 | 144.18 | -0.42% | 6,342 |
| Aug 29, 2024 | 152.13 | 152.13 | 146.24 | 146.45 | 144.79 | 1.58% | 2,948 |
| Aug 28, 2024 | 145.11 | 145.11 | 143.57 | 144.17 | 142.54 | -0.21% | 4,821 |
| Aug 27, 2024 | 143.60 | 144.48 | 143.60 | 144.48 | 142.84 | -0.53% | 2,151 |
| Aug 26, 2024 | 145.24 | 145.24 | 144.64 | 145.24 | 143.60 | 0.85% | 2,590 |
| Aug 23, 2024 | 143.29 | 144.54 | 143.10 | 144.02 | 142.39 | 2.97% | 4,391 |
| Aug 22, 2024 | 140.04 | 140.80 | 139.86 | 139.86 | 138.28 | -1.62% | 4,818 |
| Aug 21, 2024 | 144.35 | 144.35 | 141.40 | 142.16 | 140.55 | 0.60% | 7,509 |
| Aug 20, 2024 | 141.24 | 141.31 | 140.68 | 141.31 | 139.71 | -0.24% | 2,302 |
| Aug 19, 2024 | 147.58 | 147.58 | 141.43 | 141.64 | 140.04 | 1.52% | 3,517 |
| Aug 16, 2024 | 137.94 | 139.65 | 137.94 | 139.52 | 137.94 | -0.01% | 4,587 |
| Aug 15, 2024 | 142.75 | 143.50 | 139.53 | 139.53 | 137.95 | 1.99% | 7,331 |
| Aug 14, 2024 | 137.44 | 140.08 | 136.36 | 136.81 | 135.26 | 0.15% | 4,429 |
| Aug 13, 2024 | 131.12 | 136.60 | 131.12 | 136.60 | 135.06 | 1.63% | 4,118 |
| Aug 12, 2024 | 134.07 | 134.71 | 134.07 | 134.41 | 132.89 | 0.62% | 5,800 |
| Aug 9, 2024 | 132.15 | 133.58 | 129.88 | 133.58 | 132.07 | -0.10% | 7,318 |
| Aug 8, 2024 | 136.24 | 136.24 | 132.78 | 133.72 | 132.21 | 3.39% | 17,906 |
| Aug 7, 2024 | 136.14 | 136.14 | 129.33 | 129.33 | 127.87 | -1.01% | 37,412 |
| Aug 6, 2024 | 128.54 | 130.66 | 128.54 | 130.65 | 129.17 | 3.49% | 22,525 |
| Aug 5, 2024 | 125.26 | 126.69 | 124.92 | 126.24 | 124.81 | -7.64% | 9,251 |
| Aug 2, 2024 | 133.74 | 137.92 | 131.90 | 136.68 | 135.14 | 0.84% | 7,292 |
| Aug 1, 2024 | 133.60 | 137.07 | 133.60 | 135.55 | 134.01 | -1.41% | 9,365 |
| Jul 31, 2024 | 136.01 | 138.04 | 136.01 | 137.48 | 135.93 | 1.26% | 6,991 |
| Jul 30, 2024 | 135.99 | 135.99 | 135.56 | 135.77 | 134.23 | 0.88% | 6,786 |
| Jul 29, 2024 | 135.94 | 135.94 | 134.19 | 134.58 | 133.06 | -0.43% | 8,495 |
| Jul 26, 2024 | 135.61 | 138.20 | 133.47 | 135.16 | 133.63 | 1.49% | 5,495 |
| Jul 25, 2024 | 130.94 | 133.17 | 128.11 | 133.17 | 131.66 | -2.41% | 7,701 |
| Jul 24, 2024 | 137.55 | 137.55 | 136.09 | 136.46 | 134.92 | -0.81% | 10,563 |
| Jul 23, 2024 | 137.88 | 138.23 | 137.58 | 137.58 | 136.02 | -1.83% | 4,523 |
| Jul 22, 2024 | 142.82 | 143.70 | 134.93 | 140.14 | 138.56 | 0.71% | 5,358 |
| Jul 19, 2024 | 139.29 | 139.40 | 139.04 | 139.15 | 137.58 | 0.38% | 4,025 |
| Jul 18, 2024 | 140.81 | 140.83 | 138.57 | 138.63 | 137.06 | -0.94% | 3,810 |
| Jul 17, 2024 | 140.46 | 140.52 | 139.95 | 139.95 | 138.37 | 0.87% | 6,571 |
| Jul 16, 2024 | 137.98 | 138.78 | 137.89 | 138.74 | 137.17 | 0.14% | 5,021 |
| Jul 15, 2024 | 138.47 | 138.89 | 138.26 | 138.55 | 136.98 | -0.48% | 3,014 |
| Jul 12, 2024 | 138.33 | 141.90 | 138.33 | 139.22 | 137.64 | 0.63% | 6,983 |
| Jul 11, 2024 | 138.16 | 138.73 | 137.89 | 138.35 | 136.79 | 0.01% | 9,727 |
| Jul 10, 2024 | 135.89 | 138.34 | 134.48 | 138.34 | 136.78 | 1.68% | 6,063 |
| Jul 9, 2024 | 135.83 | 137.63 | 135.55 | 136.05 | 134.51 | -2.99% | 6,133 |
| Jul 8, 2024 | 140.50 | 140.96 | 138.67 | 140.25 | 138.66 | 1.37% | 3,627 |
| Jul 5, 2024 | 137.06 | 138.36 | 137.06 | 138.36 | 136.80 | 0.17% | 5,759 |