Macquarie Group Limited (MQBKY)
OTCMKTS
· Delayed Price · Currency is USD
151.06
+1.21 (0.81%)
Jan 23, 2025, 3:59 PM EST
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 142.00 | 144.49 | 142.00 | 143.79 | 143.79 | 1.30% | 11,667 |
| Jan 15, 2025 | 144.85 | 144.85 | 140.85 | 141.95 | 141.95 | 1.95% | 16,849 |
| Jan 14, 2025 | 138.98 | 139.59 | 138.57 | 139.24 | 139.24 | -0.05% | 20,990 |
| Jan 13, 2025 | 138.70 | 139.40 | 138.70 | 139.31 | 139.31 | -1.12% | 20,366 |
| Jan 10, 2025 | 149.56 | 149.56 | 140.74 | 140.89 | 140.89 | -1.02% | 13,376 |
| Jan 8, 2025 | 144.72 | 147.63 | 141.76 | 142.34 | 142.34 | 0.98% | 6,217 |
| Jan 7, 2025 | 136.30 | 143.75 | 136.30 | 140.96 | 140.96 | 0.81% | 14,642 |
| Jan 6, 2025 | 138.51 | 140.95 | 135.53 | 139.83 | 139.83 | 0.62% | 16,560 |
| Jan 3, 2025 | 132.00 | 138.97 | 132.00 | 138.97 | 138.97 | 1.44% | 20,650 |
| Jan 2, 2025 | 137.37 | 137.61 | 136.55 | 137.00 | 137.00 | 0.32% | 8,933 |
| Dec 31, 2024 | 137.21 | 137.34 | 136.56 | 136.56 | 136.56 | -1.67% | 7,236 |
| Dec 30, 2024 | 138.50 | 144.11 | 138.23 | 138.88 | 138.88 | -0.15% | 15,833 |
| Dec 27, 2024 | 133.53 | 139.43 | 133.53 | 139.10 | 139.10 | -0.19% | 10,786 |
| Dec 26, 2024 | 135.77 | 139.65 | 133.26 | 139.36 | 139.36 | 0.17% | 12,792 |
| Dec 24, 2024 | 138.56 | 139.18 | 138.56 | 139.12 | 139.12 | -0.12% | 11,594 |
| Dec 23, 2024 | 138.28 | 139.45 | 137.97 | 139.28 | 139.28 | 1.75% | 27,788 |
| Dec 20, 2024 | 137.00 | 142.44 | 136.88 | 136.88 | 136.88 | -1.72% | 20,138 |
| Dec 19, 2024 | 147.17 | 147.17 | 138.85 | 139.27 | 139.27 | -0.16% | 15,154 |
| Dec 18, 2024 | 145.09 | 147.68 | 139.50 | 139.50 | 139.50 | -2.86% | 7,314 |
| Dec 17, 2024 | 143.70 | 144.19 | 143.44 | 143.60 | 143.60 | 0.22% | 16,149 |
| Dec 16, 2024 | 143.48 | 143.55 | 143.02 | 143.28 | 143.28 | 0.07% | 14,819 |
| Dec 13, 2024 | 143.11 | 143.45 | 143.11 | 143.19 | 143.19 | 0.34% | 10,042 |
| Dec 12, 2024 | 138.70 | 145.30 | 138.70 | 142.70 | 142.70 | -0.95% | 8,081 |
| Dec 11, 2024 | 143.86 | 144.56 | 143.83 | 144.07 | 144.07 | -0.98% | 5,967 |
| Dec 10, 2024 | 137.75 | 151.20 | 137.75 | 145.50 | 145.50 | -2.56% | 7,428 |
| Dec 9, 2024 | 149.00 | 149.84 | 148.97 | 149.33 | 149.33 | 1.55% | 11,759 |
| Dec 6, 2024 | 140.97 | 147.87 | 140.97 | 147.05 | 147.05 | -2.52% | 9,596 |
| Dec 5, 2024 | 150.78 | 150.88 | 150.01 | 150.84 | 150.84 | 0.36% | 12,989 |
| Dec 4, 2024 | 142.35 | 157.04 | 142.35 | 150.30 | 150.30 | -0.66% | 4,133 |
| Dec 3, 2024 | 146.60 | 151.59 | 146.60 | 151.30 | 151.30 | 0.87% | 14,474 |
| Dec 2, 2024 | 149.69 | 150.05 | 149.60 | 150.00 | 150.00 | -1.02% | 12,258 |
| Nov 29, 2024 | 152.04 | 152.43 | 150.70 | 151.55 | 151.55 | 0.42% | 4,157 |
| Nov 27, 2024 | 153.41 | 156.25 | 150.91 | 150.91 | 150.91 | 0.14% | 7,035 |
| Nov 26, 2024 | 150.62 | 150.95 | 150.03 | 150.70 | 150.70 | 0.34% | 9,764 |
| Nov 25, 2024 | 150.43 | 150.69 | 149.77 | 150.19 | 150.19 | -0.50% | 7,505 |
| 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 |