Skip to main content
logo
Macquarie Group Limited (MQBKY)
OTCMKTS · Delayed Price · Currency is USD
149.68
+0.03 (0.02%)
Jan 29, 2026, 2:56 PM EST

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 2026148.68149.66148.51149.65149.65-1.15%23,641
Jan 27, 2026147.00151.39147.00151.39151.393.32%18,260
Jan 26, 2026147.46148.44146.53146.53146.530.54%11,828
Jan 23, 2026144.56146.40144.41145.75145.750.80%14,861
Jan 22, 2026143.57144.72143.57144.60144.601.53%25,523
Jan 21, 2026141.00142.42140.40142.42142.421.82%19,509
Jan 20, 2026140.95140.95136.38139.87139.87-1.51%19,855
Jan 16, 2026141.40142.17141.28142.01142.012.45%19,153
Jan 15, 2026138.37139.19137.96138.61138.61-0.26%19,409
Jan 14, 2026138.98138.98138.14138.97138.97-0.55%15,764
Jan 13, 2026138.77139.74137.85139.74139.740.56%24,071
Jan 12, 2026140.41140.70138.56138.96138.960.23%18,894
Jan 9, 2026137.98138.64137.53138.64138.64-1.61%24,864
Jan 8, 2026140.56141.19140.52140.91140.910.96%22,254
Jan 7, 2026139.59139.87139.24139.57139.57-0.38%16,060
Jan 6, 2026139.59140.14139.12140.10140.101.73%14,211
Jan 5, 2026136.59137.72136.16137.72137.720.96%43,163
Jan 2, 2026136.36136.75135.70136.41136.410.69%16,755
Dec 31, 2025135.52135.52135.12135.47135.47-0.98%8,151
Dec 30, 2025136.74137.22136.53136.81136.81-0.58%22,495
Dec 29, 2025136.40138.38136.40137.61137.61-0.85%40,083
Dec 26, 2025139.00140.37138.28138.79138.790.25%17,962
Dec 24, 2025140.21142.43137.86138.45138.450.28%28,080
Dec 23, 2025142.49142.49137.07138.06138.062.08%20,764
Dec 22, 2025138.98138.98134.11135.25135.251.02%35,823
Dec 19, 2025133.13135.46133.12133.88133.881.29%27,906
Dec 18, 2025133.83135.44131.78132.17132.17-0.67%26,914
Dec 17, 2025137.36137.36131.46133.07133.07-0.88%18,762
Dec 16, 2025133.44136.00132.78134.25134.250.61%33,874
Dec 15, 2025133.41138.55132.52133.43133.43-0.78%40,811
Dec 12, 2025133.83138.60133.00134.48134.481.30%30,846
Dec 11, 2025132.00133.05132.00132.75132.751.41%30,685
Dec 10, 2025129.00131.14129.00130.91130.910.48%15,158
Dec 9, 2025129.96130.57129.85130.29130.290.32%27,548
Dec 8, 2025130.11130.25129.46129.88129.880.32%32,788
Dec 5, 2025129.83130.00128.93129.47129.47-0.64%25,871
Dec 4, 2025130.16130.64129.86130.30130.300.64%20,387
Dec 3, 2025128.88129.62128.84129.47129.471.60%14,740
Dec 2, 2025126.50127.43125.75127.43127.43-0.63%42,961
Dec 1, 2025128.20129.24127.86128.24128.24-0.61%76,426
Nov 28, 2025128.68129.04128.61129.03129.03-0.14%5,968
Nov 26, 2025128.50129.29128.38129.21129.212.54%16,428
Nov 25, 2025124.36126.25124.20126.01126.010.01%53,769
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