Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie Group Ltd (OP: MCQEF )

130.25 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 83.50 83.50 83.50 70 +0.00(+0.00%)
May 28, 2019 83.50 83.50 83.50 0 +0.00(+0.00%)
May 20, 2019 83.50 83.50 83.50 0 +0.70(+0.85%)
May 13, 2019 82.80 82.80 82.80 0 -2.90(-3.38%)
May 10, 2019 85.70 85.70 85.70 9 +0.00(+0.00%)
May 09, 2019 85.70 85.70 85.70 15 +0.00(+0.00%)
May 07, 2019 85.70 85.70 85.70 0 -7.30(-7.85%)
May 03, 2019 93.00 93.00 93.00 0 +0.00(+0.00%)
Apr 11, 2019 93.00 93.00 93.00 0 +3.75(+4.20%)
Apr 08, 2019 89.25 89.25 89.25 0 +0.00(+0.00%)
Apr 04, 2019 89.25 89.25 89.25 0 +0.00(+0.00%)
Mar 29, 2019 89.25 89.25 89.25 0 +0.00(+0.00%)
Mar 25, 2019 89.25 89.25 89.25 0 -0.75(-0.83%)
Mar 15, 2019 90.00 90.00 90.00 0 -1.38(-1.51%)
Mar 08, 2019 91.38 91.38 91.38 0 +0.00(+0.00%)
Mar 07, 2019 91.38 91.38 91.38 0 +1.08(+1.20%)
Mar 04, 2019 90.30 90.30 90.30 0 +0.00(+0.00%)
Feb 21, 2019 90.30 90.30 90.30 0 +2.05(+2.32%)
Feb 14, 2019 88.25 88.25 88.25 0 +0.00(+0.00%)
Feb 13, 2019 88.25 88.25 88.25 88.25 100 +3.50(+4.13%)
Feb 04, 2019 84.75 84.75 84.75 0 -0.25(-0.29%)
Feb 01, 2019 85.00 85.00 85.00 50 +0.00(+0.00%)
Jan 31, 2019 85.00 85.00 85.00 85.00 400 +20.00(+30.77%)
Jan 29, 2019 65.00 65.00 65.00 0 +0.00(+0.00%)
Jan 18, 2019 65.00 65.00 65.00 0 +0.00(+0.00%)
Jan 14, 2019 65.00 65.00 65.00 0 -0.20(-0.31%)
Jan 10, 2019 65.20 65.20 65.20 0 -17.80(-21.45%)
Jan 09, 2019 81.37 83.00 81.37 83.00 6,827 +6.23(+8.12%)
Jan 04, 2019 76.77 76.77 76.77 0 +3.27(+4.45%)
Jan 02, 2019 73.50 73.50 73.50 0 +0.00(+0.00%)
Dec 31, 2018 73.50 73.50 73.50 1 +0.00(+0.00%)
Dec 27, 2018 73.50 73.50 73.50 0 +0.00(+0.00%)
Dec 26, 2018 73.50 73.50 73.50 73.50 400 +0.35(+0.48%)
Dec 21, 2018 73.15 73.15 73.15 0 -2.80(-3.69%)
Dec 20, 2018 75.95 75.95 75.95 3,822 -9.70(-11.33%)
Dec 10, 2018 85.66 85.66 85.66 0 +0.00(+0.00%)
Nov 30, 2018 85.66 85.66 85.66 0 +0.00(+0.00%)
Nov 29, 2018 85.66 85.66 85.66 85.66 3,073 -0.98(-1.13%)
Nov 15, 2018 86.64 86.64 86.64 0 -0.86(-0.99%)
Nov 07, 2018 87.50 87.50 87.50 0 +0.00(+0.00%)
Nov 02, 2018 87.50 87.50 87.50 0 +9.97(+12.86%)
Oct 25, 2018 77.53 77.53 77.53 0 -3.05(-3.79%)
Oct 24, 2018 80.58 80.58 80.58 0 -1.69(-2.05%)
Oct 22, 2018 82.27 82.27 82.27 0 -0.49(-0.59%)
Oct 19, 2018 82.76 82.76 82.76 94 +0.00(+0.00%)
Oct 18, 2018 82.76 82.76 82.76 64 +0.00(+0.00%)
Oct 15, 2018 82.76 82.76 82.76 0 +0.00(+0.00%)
Oct 12, 2018 82.76 82.76 82.76 82.76 200 -5.28(-6.00%)
Oct 02, 2018 88.04 88.04 88.04 0 -3.29(-3.60%)
Sep 28, 2018 91.33 91.33 91.33 0 +2.23(+2.50%)
Sep 18, 2018 89.10 89.10 89.10 0 +0.00(+0.00%)
Sep 14, 2018 89.10 89.10 89.10 0 +0.00(+0.00%)
Sep 13, 2018 89.10 89.10 89.10 89.10 714 -0.65(-0.72%)
Sep 12, 2018 89.75 89.75 89.75 89.75 281 -2.13(-2.32%)
Aug 31, 2018 91.88 91.88 91.88 0 +0.00(+0.00%)
Aug 27, 2018 91.88 91.88 91.88 0 +0.88(+0.97%)
Aug 24, 2018 91.00 91.00 91.00 91.00 300 +1.50(+1.68%)
Aug 06, 2018 89.50 89.50 89.50 0 -1.01(-1.12%)
Aug 03, 2018 90.51 90.51 90.51 90.51 200 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 19, 2018 0 +0.00(+0.00%)
Jul 18, 2018 90.75 90.75 90.75 0 +0.40(+0.44%)
Jul 02, 2018 90.35 90.35 90.35 0 -0.75(-0.83%)
Jun 27, 2018 91.10 91.10 91.10 0 +5.60(+6.55%)
Jun 14, 2018 85.50 85.50 85.50 0 -2.00(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.