Macquarie Group Limited (MQBKY)
OTCMKTS · Delayed Price · Currency is USD
148.63
+1.85 (1.26%)
Sep 18, 2025, 11:30 AM EDT
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 142.41 | 142.41 | 138.86 | 140.58 | 140.58 | 0.50% | 13,330 |
| Jul 29, 2025 | 141.00 | 141.00 | 139.55 | 139.88 | 139.88 | 0.09% | 16,683 |
| Jul 28, 2025 | 142.08 | 146.51 | 138.54 | 139.76 | 139.76 | -0.72% | 7,617 |
| Jul 25, 2025 | 143.16 | 146.49 | 139.20 | 140.77 | 140.77 | 0.39% | 7,926 |
| Jul 24, 2025 | 143.50 | 143.50 | 140.23 | 140.23 | 140.23 | -6.11% | 10,691 |
| Jul 23, 2025 | 149.00 | 150.27 | 148.41 | 149.36 | 149.36 | 0.94% | 9,064 |
| Jul 22, 2025 | 147.03 | 148.03 | 147.03 | 147.97 | 147.97 | 0.81% | 11,204 |
| Jul 21, 2025 | 150.47 | 150.47 | 146.48 | 146.78 | 146.78 | -0.21% | 8,192 |
| Jul 18, 2025 | 155.69 | 155.69 | 147.00 | 147.09 | 147.09 | 0.18% | 17,838 |
| Jul 17, 2025 | 152.45 | 152.45 | 145.85 | 146.82 | 146.82 | -0.20% | 7,606 |
| Jul 16, 2025 | 146.00 | 147.11 | 145.29 | 147.11 | 147.11 | 0.73% | 16,234 |
| Jul 15, 2025 | 146.43 | 147.09 | 146.00 | 146.05 | 146.05 | -0.06% | 42,921 |
| Jul 14, 2025 | 145.19 | 146.14 | 145.18 | 146.14 | 146.14 | 0.29% | 4,948 |
| Jul 11, 2025 | 152.58 | 152.58 | 145.00 | 145.72 | 145.72 | -2.30% | 6,022 |
| Jul 10, 2025 | 147.20 | 149.15 | 146.03 | 149.15 | 149.15 | 1.13% | 7,369 |
| Jul 9, 2025 | 153.22 | 153.22 | 146.08 | 147.48 | 147.48 | -1.77% | 10,837 |