Skip to main content
Macquarie Group Limited (MQBKY)
OTCMKTS · Delayed Price · Currency is USD
132.85
+0.17 (0.13%)
May 23, 2025, 4:00 PM EDT

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 2025126.85133.44126.85132.85132.850.13%7,159
May 22, 2025132.00134.59130.17132.68132.68-2.50%10,958
May 21, 2025139.19139.42135.85136.08133.66-0.18%7,647
May 20, 2025138.24140.17132.53136.32133.891.54%9,125
May 19, 2025124.65134.73124.65134.26131.87-1.17%17,469
May 16, 2025136.16136.16133.84135.85133.43-2.20%7,036
May 15, 2025144.55144.55137.82138.91136.441.16%8,406
May 14, 2025144.05144.05135.20137.32134.88-2.12%12,617
May 13, 2025139.00142.00138.80140.29137.793.25%14,844
May 12, 2025133.97138.00133.68135.88133.462.62%11,359
May 9, 2025136.90137.01131.17132.41130.055.47%15,841
May 8, 2025130.23132.13125.02125.54123.31-1.21%9,016
May 7, 2025128.59128.59127.08127.08124.820.05%7,925
May 6, 2025126.02128.00125.89127.02124.761.01%10,313
May 5, 2025119.40125.75119.40125.75123.51-1.40%13,962
May 2, 2025127.25129.99126.00127.54125.273.19%21,734
May 1, 2025129.33129.33116.92123.60121.400.11%32,490
Apr 30, 2025121.50123.67121.50123.46121.26-1.01%17,007
Apr 29, 2025123.35125.08123.35124.72122.50-0.08%9,965
Apr 28, 2025121.79129.18121.79124.82122.60-0.69%30,061
Apr 25, 2025126.26126.40124.82125.69123.450.01%13,818
Apr 24, 2025127.94127.94123.76125.68123.443.79%32,825
Apr 23, 2025120.50122.81119.23121.09118.933.42%44,121
Apr 22, 2025119.95119.95116.21117.09115.004.53%55,336
Apr 21, 2025107.73113.66107.73112.01110.02-1.62%37,107
Apr 17, 2025113.92115.11112.05113.85111.82-0.21%29,692
Apr 16, 2025112.39116.08109.50114.09112.06-0.02%25,664
Apr 15, 2025112.83117.43112.83114.11112.080.97%47,861
Apr 14, 2025111.86114.13111.86113.01111.000.36%96,287
Apr 11, 2025109.07114.17106.81112.60110.603.44%106,099
Apr 10, 2025115.87115.87105.67108.86106.92-3.02%91,727
Apr 9, 202598.83114.7098.83112.26110.267.42%136,393
Apr 8, 2025106.85109.31103.11104.50102.642.05%118,201
Apr 7, 202598.80107.6498.80102.40100.583.69%113,202
Apr 4, 2025102.00108.3098.2098.7697.00-16.76%46,495
Apr 3, 2025121.53123.47118.64118.64116.53-4.70%22,175
Apr 2, 2025127.15127.15123.44124.49122.27-0.01%17,035
Apr 1, 2025127.14127.14122.50124.50122.281.28%49,849
Mar 31, 2025128.88128.88117.09122.93120.74-1.98%64,341
Mar 28, 2025133.69133.69125.41125.41123.18-1.63%37,766
Mar 27, 2025133.75133.75127.05127.49125.22-0.77%42,101
Mar 26, 2025135.55135.55128.43128.48126.190.18%14,293
Mar 25, 2025136.10136.10128.14128.25125.971.70%45,180
Mar 24, 2025122.78131.38122.78126.10123.861.78%40,031
Mar 21, 2025131.00131.00123.74123.89121.68-2.32%44,001
Mar 20, 2025132.09132.09126.03126.83124.572.02%10,188
Mar 19, 2025128.20128.20123.06124.32122.110.01%18,003
Mar 18, 2025124.60124.60123.34124.31122.10-3.60%24,523
Mar 17, 2025127.60129.43127.60128.95126.651.92%49,098
Mar 14, 2025125.25126.52125.10126.52124.262.54%30,200