Macquarie Group Limited (MQBKY)
OTCMKTS · Delayed Price · Currency is USD
145.80
-2.10 (-1.42%)
Oct 9, 2025, 3:57 PM EDT
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 146.58 | 149.45 | 145.47 | 145.80 | 145.80 | -1.42% | 9,610 |
| Oct 8, 2025 | 148.03 | 152.22 | 147.89 | 147.90 | 147.90 | 0.76% | 12,016 |
| Oct 7, 2025 | 149.28 | 152.71 | 146.79 | 146.79 | 146.79 | -0.73% | 7,836 |
| Oct 6, 2025 | 147.17 | 148.03 | 147.17 | 147.86 | 147.86 | -0.66% | 6,190 |
| Oct 3, 2025 | 148.85 | 148.89 | 148.32 | 148.84 | 148.84 | 1.96% | 13,828 |
| Oct 2, 2025 | 143.20 | 146.00 | 143.20 | 145.98 | 145.98 | -0.29% | 10,103 |
| Oct 1, 2025 | 146.00 | 146.75 | 145.08 | 146.40 | 146.40 | 0.28% | 13,896 |
| Sep 30, 2025 | 148.91 | 148.91 | 144.83 | 145.99 | 145.99 | 0.49% | 16,583 |
| Sep 29, 2025 | 151.15 | 151.15 | 144.51 | 145.28 | 145.28 | 1.92% | 14,278 |
| Sep 26, 2025 | 142.95 | 142.95 | 142.02 | 142.55 | 142.55 | 0.91% | 13,854 |
| Sep 25, 2025 | 134.86 | 143.85 | 134.86 | 141.27 | 141.27 | -1.28% | 26,074 |
| Sep 24, 2025 | 144.56 | 145.64 | 143.10 | 143.10 | 143.10 | -2.16% | 10,875 |
| Sep 23, 2025 | 147.45 | 147.75 | 145.49 | 146.26 | 146.26 | -0.21% | 8,232 |
| Sep 22, 2025 | 145.56 | 147.64 | 145.56 | 146.57 | 146.57 | -1.02% | 15,270 |
| Sep 19, 2025 | 146.36 | 151.61 | 146.36 | 148.08 | 148.08 | -0.49% | 11,236 |
| Sep 18, 2025 | 148.95 | 149.60 | 148.11 | 148.80 | 148.80 | 1.38% | 10,840 |
| Sep 17, 2025 | 149.84 | 150.35 | 146.78 | 146.78 | 146.78 | -2.45% | 14,724 |
| Sep 16, 2025 | 150.25 | 151.35 | 149.46 | 150.47 | 150.47 | 0.84% | 11,755 |
| Sep 15, 2025 | 142.07 | 153.38 | 142.07 | 149.21 | 149.21 | 0.42% | 21,249 |
| Sep 12, 2025 | 149.40 | 151.00 | 148.25 | 148.58 | 148.58 | 0.78% | 8,115 |
| Sep 11, 2025 | 147.02 | 147.84 | 146.65 | 147.43 | 147.43 | 0.88% | 19,534 |
| Sep 10, 2025 | 145.90 | 146.34 | 145.90 | 146.14 | 146.14 | 1.61% | 6,540 |
| Sep 9, 2025 | 140.81 | 143.94 | 137.34 | 143.83 | 143.83 | -1.34% | 14,921 |
| Sep 8, 2025 | 146.51 | 147.88 | 145.11 | 145.78 | 145.78 | 0.48% | 18,767 |
| Sep 5, 2025 | 148.26 | 148.26 | 144.98 | 145.08 | 145.08 | 0.15% | 6,062 |
| Sep 4, 2025 | 146.00 | 146.00 | 144.86 | 144.86 | 144.86 | 1.63% | 7,547 |
| Sep 3, 2025 | 143.00 | 143.34 | 142.04 | 142.53 | 142.53 | -1.23% | 20,520 |
| Sep 2, 2025 | 143.78 | 144.45 | 143.77 | 144.30 | 144.30 | -2.00% | 17,019 |
| Aug 29, 2025 | 153.85 | 153.85 | 145.70 | 147.24 | 147.24 | 0.36% | 10,394 |
| Aug 28, 2025 | 146.01 | 150.98 | 146.01 | 146.71 | 146.71 | -0.20% | 9,119 |
| Aug 27, 2025 | 146.50 | 151.83 | 146.41 | 147.01 | 147.01 | 0.18% | 11,694 |
| Aug 26, 2025 | 153.05 | 153.05 | 146.00 | 146.74 | 146.74 | 0.05% | 8,692 |
| Aug 25, 2025 | 146.30 | 146.93 | 146.12 | 146.66 | 146.66 | 0.25% | 7,195 |
| Aug 22, 2025 | 141.19 | 147.32 | 141.19 | 146.30 | 146.30 | 1.99% | 6,181 |
| Aug 21, 2025 | 143.40 | 143.45 | 139.79 | 143.45 | 143.45 | 1.16% | 13,300 |
| Aug 20, 2025 | 142.00 | 142.00 | 140.89 | 141.81 | 141.81 | 0.22% | 6,067 |
| Aug 19, 2025 | 142.50 | 142.50 | 141.29 | 141.50 | 141.50 | 0.78% | 11,704 |
| Aug 18, 2025 | 140.55 | 141.74 | 139.88 | 140.40 | 140.40 | -0.11% | 11,297 |
| Aug 15, 2025 | 139.68 | 141.11 | 139.68 | 140.56 | 140.56 | -0.15% | 7,767 |
| Aug 14, 2025 | 140.68 | 141.00 | 140.25 | 140.77 | 140.77 | 0.39% | 10,316 |
| Aug 13, 2025 | 139.43 | 140.43 | 139.43 | 140.22 | 140.22 | 0.14% | 72,487 |
| Aug 12, 2025 | 139.87 | 140.50 | 139.40 | 140.02 | 140.02 | 0.81% | 10,573 |
| Aug 11, 2025 | 136.59 | 144.00 | 136.59 | 138.90 | 138.90 | -0.76% | 11,992 |
| Aug 8, 2025 | 146.80 | 146.80 | 139.23 | 139.96 | 139.96 | 0.39% | 10,647 |
| Aug 7, 2025 | 139.67 | 139.74 | 138.62 | 139.41 | 139.41 | -0.11% | 12,115 |
| Aug 6, 2025 | 139.99 | 140.28 | 139.57 | 139.57 | 139.57 | 0.18% | 5,166 |
| Aug 5, 2025 | 139.94 | 139.94 | 136.60 | 139.32 | 139.32 | 0.37% | 10,205 |
| Aug 4, 2025 | 139.22 | 140.70 | 137.88 | 138.80 | 138.80 | 1.28% | 10,350 |
| Aug 1, 2025 | 138.50 | 138.50 | 136.40 | 137.04 | 137.04 | -1.02% | 10,671 |
| Jul 31, 2025 | 140.00 | 140.76 | 137.53 | 138.45 | 138.45 | -1.52% | 13,568 |