Skip to main content
Macquarie Group Limited (MQBKY)
OTCMKTS · Delayed Price · Currency is USD
124.60
-1.09 (-0.87%)
Apr 28, 2025, 3:56 PM EDT

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025121.79129.18121.79124.82124.82-0.69%30,061
Apr 25, 2025126.26126.40124.82125.69125.690.01%13,818
Apr 24, 2025127.94127.94123.76125.68125.683.79%32,825
Apr 23, 2025120.50122.81119.23121.09121.093.42%44,121
Apr 22, 2025119.95119.95116.21117.09117.094.53%55,336
Apr 21, 2025107.73113.66107.73112.01112.01-1.62%37,107
Apr 17, 2025113.92115.11112.05113.85113.85-0.21%29,692
Apr 16, 2025112.39116.08109.50114.09114.09-0.02%25,664
Apr 15, 2025112.83117.43112.83114.11114.110.97%47,861
Apr 14, 2025111.86114.13111.86113.01113.010.36%96,287
Apr 11, 2025109.07114.17106.81112.60112.603.44%106,099
Apr 10, 2025115.87115.87105.67108.86108.86-3.02%91,727
Apr 9, 202598.83114.7098.83112.26112.267.42%136,393
Apr 8, 2025106.85109.31103.11104.50104.502.05%118,201
Apr 7, 202598.80107.6498.80102.40102.403.69%113,202
Apr 4, 2025102.00108.3098.2098.7698.76-16.76%46,495
Apr 3, 2025121.53123.47118.64118.64118.64-4.70%22,175
Apr 2, 2025127.15127.15123.44124.49124.49-0.01%17,035
Apr 1, 2025127.14127.14122.50124.50124.501.28%49,849
Mar 31, 2025128.88128.88117.09122.93122.93-1.98%64,341
Mar 28, 2025133.69133.69125.41125.41125.41-1.63%37,766
Mar 27, 2025133.75133.75127.05127.49127.49-0.77%42,101
Mar 26, 2025135.55135.55128.43128.48128.480.18%14,293
Mar 25, 2025136.10136.10128.14128.25128.251.70%45,180
Mar 24, 2025122.78131.38122.78126.10126.101.78%40,031
Mar 21, 2025131.00131.00123.74123.89123.89-2.32%44,001
Mar 20, 2025132.09132.09126.03126.83126.832.02%10,188
Mar 19, 2025128.20128.20123.06124.32124.320.01%18,003
Mar 18, 2025124.60124.60123.34124.31124.31-3.60%24,523
Mar 17, 2025127.60129.43127.60128.95128.951.92%49,098
Mar 14, 2025125.25126.52125.10126.52126.522.54%30,200
Mar 13, 2025128.85128.85123.04123.38123.38-2.39%23,304
Mar 12, 2025126.30126.40124.74126.40126.400.64%30,417
Mar 11, 2025128.50128.50124.28125.60125.60-2.66%36,581
Mar 10, 2025130.15137.09127.81129.03129.03-3.28%24,851
Mar 7, 2025137.03137.03131.17133.41133.41-3.35%18,418
Mar 6, 2025141.35141.35137.44138.03138.03-1.69%13,008
Mar 5, 2025144.74144.74138.32140.40140.401.39%15,216
Mar 4, 2025139.50140.47134.84138.48138.48-0.70%19,001
Mar 3, 2025149.05149.05138.97139.46139.46-0.73%21,014
Feb 28, 2025148.03148.03139.55140.49140.49-3.83%23,541
Feb 27, 2025144.15146.10142.81146.08146.080.10%10,037
Feb 26, 2025146.02146.97145.30145.93145.930.20%6,383
Feb 25, 2025145.45146.33144.50145.64145.64-0.70%14,554
Feb 24, 2025146.36150.23145.91146.66146.661.42%19,267
Feb 21, 2025145.84145.84144.00144.60144.60-3.06%10,660
Feb 20, 2025151.30151.30147.60149.17149.170.46%13,348
Feb 19, 2025147.92148.52147.57148.49148.49-0.62%11,154
Feb 18, 2025154.10154.10149.32149.42149.42-1.57%9,565
Feb 14, 2025150.00151.99149.16151.80151.800.69%6,164