Macquarie Group Limited (MQBKY)
OTCMKTS · Delayed Price · Currency is USD
137.58
-1.33 (-0.96%)
Aug 1, 2025, 1:52 PM EDT
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 150.77 | 151.02 | 149.00 | 150.14 | 150.14 | 1.40% | 20,543 |
| Jul 7, 2025 | 150.99 | 150.99 | 147.62 | 148.07 | 148.07 | -1.86% | 9,769 |
| Jul 3, 2025 | 152.00 | 152.39 | 149.93 | 150.87 | 150.87 | 0.15% | 9,436 |
| Jul 2, 2025 | 150.00 | 150.64 | 149.41 | 150.64 | 150.64 | -0.84% | 8,461 |
| Jul 1, 2025 | 156.40 | 156.40 | 149.88 | 151.91 | 151.91 | 0.81% | 9,381 |
| Jun 30, 2025 | 151.00 | 151.00 | 148.92 | 150.69 | 150.69 | 4.84% | 7,690 |
| Jun 27, 2025 | 143.95 | 146.80 | 137.80 | 143.74 | 143.74 | 0.42% | 10,226 |
| Jun 26, 2025 | 148.35 | 148.35 | 142.55 | 143.13 | 143.13 | 2.02% | 6,396 |
| Jun 25, 2025 | 138.52 | 140.75 | 138.52 | 140.30 | 140.30 | 0.65% | 5,742 |
| Jun 24, 2025 | 137.93 | 140.35 | 137.93 | 139.39 | 139.39 | 2.27% | 6,754 |
| Jun 23, 2025 | 135.00 | 136.84 | 135.00 | 136.29 | 136.29 | -0.93% | 14,698 |
| Jun 20, 2025 | 136.25 | 137.61 | 134.87 | 137.57 | 137.57 | -4.25% | 10,218 |
| Jun 18, 2025 | 145.08 | 145.08 | 137.94 | 143.67 | 143.67 | 4.75% | 19,357 |
| Jun 17, 2025 | 138.85 | 140.29 | 137.12 | 137.16 | 137.16 | -2.38% | 19,218 |
| Jun 16, 2025 | 140.00 | 140.78 | 139.42 | 140.50 | 140.50 | 1.74% | 40,502 |
| Jun 13, 2025 | 138.25 | 139.85 | 137.93 | 138.10 | 138.10 | -1.70% | 13,296 |
| Jun 12, 2025 | 139.50 | 140.52 | 139.50 | 140.49 | 140.49 | -0.92% | 12,450 |
| Jun 11, 2025 | 142.25 | 144.58 | 141.43 | 141.80 | 141.80 | -1.09% | 8,934 |
| Jun 10, 2025 | 149.56 | 149.56 | 142.78 | 143.36 | 143.36 | 0.92% | 7,710 |
| Jun 9, 2025 | 141.50 | 143.04 | 141.00 | 142.05 | 142.05 | 0.64% | 15,332 |
| Jun 6, 2025 | 148.10 | 148.10 | 140.67 | 141.14 | 141.14 | 0.10% | 10,488 |
| Jun 5, 2025 | 143.02 | 143.13 | 139.66 | 141.00 | 141.00 | -0.16% | 9,475 |
| Jun 4, 2025 | 141.00 | 141.67 | 140.56 | 141.22 | 141.22 | 1.20% | 9,883 |
| Jun 3, 2025 | 138.40 | 140.16 | 137.80 | 139.54 | 139.54 | 0.19% | 23,025 |
| Jun 2, 2025 | 137.66 | 139.27 | 137.66 | 139.27 | 139.27 | 0.84% | 8,692 |
| May 30, 2025 | 143.89 | 143.89 | 137.00 | 138.11 | 138.11 | 0.22% | 10,178 |
| May 29, 2025 | 136.27 | 137.81 | 135.63 | 137.81 | 137.81 | 2.22% | 6,400 |
| May 28, 2025 | 137.36 | 137.36 | 134.82 | 134.82 | 134.82 | -1.14% | 4,708 |
| May 27, 2025 | 134.23 | 137.30 | 134.23 | 136.37 | 136.37 | 2.65% | 11,046 |
| May 23, 2025 | 126.85 | 133.44 | 126.85 | 132.85 | 132.85 | 0.13% | 7,159 |
| May 22, 2025 | 132.00 | 134.59 | 130.17 | 132.68 | 132.68 | -2.50% | 10,958 |
| May 21, 2025 | 139.19 | 139.42 | 135.85 | 136.08 | 133.66 | -0.18% | 7,647 |
| May 20, 2025 | 138.24 | 140.17 | 132.53 | 136.32 | 133.89 | 1.54% | 9,125 |