Macquarie Group Limited (MQBKY)
OTCMKTS
· Delayed Price · Currency is USD
140.50
+2.40 (1.74%)
Jun 16, 2025, 3:58 PM EDT
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 124.65 | 134.73 | 124.65 | 134.26 | 131.87 | -1.17% | 17,469 |
| May 16, 2025 | 136.16 | 136.16 | 133.84 | 135.85 | 133.43 | -2.20% | 7,036 |
| May 15, 2025 | 144.55 | 144.55 | 137.82 | 138.91 | 136.44 | 1.16% | 8,406 |
| May 14, 2025 | 144.05 | 144.05 | 135.20 | 137.32 | 134.88 | -2.12% | 12,617 |
| May 13, 2025 | 139.00 | 142.00 | 138.80 | 140.29 | 137.79 | 3.25% | 14,844 |
| May 12, 2025 | 133.97 | 138.00 | 133.68 | 135.88 | 133.46 | 2.62% | 11,359 |
| May 9, 2025 | 136.90 | 137.01 | 131.17 | 132.41 | 130.05 | 5.47% | 15,841 |
| May 8, 2025 | 130.23 | 132.13 | 125.02 | 125.54 | 123.31 | -1.21% | 9,016 |
| May 7, 2025 | 128.59 | 128.59 | 127.08 | 127.08 | 124.82 | 0.05% | 7,925 |
| May 6, 2025 | 126.02 | 128.00 | 125.89 | 127.02 | 124.76 | 1.01% | 10,313 |
| May 5, 2025 | 119.40 | 125.75 | 119.40 | 125.75 | 123.51 | -1.40% | 13,962 |
| May 2, 2025 | 127.25 | 129.99 | 126.00 | 127.54 | 125.27 | 3.19% | 21,734 |
| May 1, 2025 | 129.33 | 129.33 | 116.92 | 123.60 | 121.40 | 0.11% | 32,490 |
| Apr 30, 2025 | 121.50 | 123.67 | 121.50 | 123.46 | 121.26 | -1.01% | 17,007 |
| Apr 29, 2025 | 123.35 | 125.08 | 123.35 | 124.72 | 122.50 | -0.08% | 9,965 |
| Apr 28, 2025 | 121.79 | 129.18 | 121.79 | 124.82 | 122.60 | -0.69% | 30,061 |
| Apr 25, 2025 | 126.26 | 126.40 | 124.82 | 125.69 | 123.45 | 0.01% | 13,818 |
| Apr 24, 2025 | 127.94 | 127.94 | 123.76 | 125.68 | 123.44 | 3.79% | 32,825 |
| Apr 23, 2025 | 120.50 | 122.81 | 119.23 | 121.09 | 118.93 | 3.42% | 44,121 |
| Apr 22, 2025 | 119.95 | 119.95 | 116.21 | 117.09 | 115.00 | 4.53% | 55,336 |
| Apr 21, 2025 | 107.73 | 113.66 | 107.73 | 112.01 | 110.02 | -1.62% | 37,107 |
| Apr 17, 2025 | 113.92 | 115.11 | 112.05 | 113.85 | 111.82 | -0.21% | 29,692 |
| Apr 16, 2025 | 112.39 | 116.08 | 109.50 | 114.09 | 112.06 | -0.02% | 25,664 |
| Apr 15, 2025 | 112.83 | 117.43 | 112.83 | 114.11 | 112.08 | 0.97% | 47,861 |
| Apr 14, 2025 | 111.86 | 114.13 | 111.86 | 113.01 | 111.00 | 0.36% | 96,287 |
| Apr 11, 2025 | 109.07 | 114.17 | 106.81 | 112.60 | 110.60 | 3.44% | 106,099 |
| Apr 10, 2025 | 115.87 | 115.87 | 105.67 | 108.86 | 106.92 | -3.02% | 91,727 |
| Apr 9, 2025 | 98.83 | 114.70 | 98.83 | 112.26 | 110.26 | 7.42% | 136,393 |
| Apr 8, 2025 | 106.85 | 109.31 | 103.11 | 104.50 | 102.64 | 2.05% | 118,201 |
| Apr 7, 2025 | 98.80 | 107.64 | 98.80 | 102.40 | 100.58 | 3.69% | 113,202 |
| Apr 4, 2025 | 102.00 | 108.30 | 98.20 | 98.76 | 97.00 | -16.76% | 46,495 |