UK Markets closed

Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
199.03+2.53 (+1.29%)
At close: 04:10PM AEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024197.71199.03196.45199.03199.031,516,075
20 Jun 2024196.81196.94195.00196.50196.50810,850
19 Jun 2024196.60198.31196.08197.79197.79704,122
18 Jun 2024193.22196.74192.87195.66195.66747,452
17 Jun 2024190.21191.82190.06190.62190.62461,747
14 Jun 2024190.71191.69190.35190.74190.74387,375
13 Jun 2024193.57194.41191.20191.43191.43664,420
12 Jun 2024192.62192.90191.20192.56192.56609,220
11 Jun 2024193.10194.99192.90193.84193.84759,923
07 Jun 2024195.79196.96195.50196.27196.27507,671
06 Jun 2024195.47196.34194.74195.22195.22923,816
05 Jun 2024192.36193.46191.55193.25193.25636,407
04 Jun 2024192.14192.70191.52192.51192.51595,750
03 Jun 2024192.00192.89191.35192.14192.14374,482
31 May 2024189.98190.95188.62190.95190.951,098,501
30 May 2024187.59188.67187.50188.37188.37475,916
29 May 2024189.50190.18188.39189.48189.48575,269
28 May 2024193.00193.35191.32191.97191.97486,269
27 May 2024194.08194.45193.02193.59193.59345,553
24 May 2024192.70193.12190.61192.21192.21590,773
23 May 2024194.49194.49193.16193.74193.74563,054
22 May 2024194.81196.18194.00195.69195.69595,338
21 May 2024194.46194.91192.90193.20193.20872,565
20 May 2024191.32194.10191.27194.10194.10642,121
17 May 2024191.29191.60190.11190.86190.86814,824
16 May 2024190.88193.82190.02193.34193.34942,409
15 May 2024191.35191.50187.59187.98187.98405,923
14 May 2024189.37189.99188.01189.88189.88517,324
13 May 2024190.09190.68186.73190.07190.071,816,808
10 May 2024191.73193.59191.00193.27193.27642,169
09 May 2024190.00191.71189.77191.01191.01596,729
08 May 2024190.00191.21189.52190.70190.70644,973
07 May 2024187.37191.10187.22191.10191.101,054,409
06 May 2024181.86186.51180.85186.51186.51896,421
03 May 2024187.10187.69183.36183.83183.83950,076
02 May 2024185.77188.62185.52188.00188.00627,532
01 May 2024184.76186.22184.04185.85185.85548,392
30 Apr 2024187.81188.10186.23187.47187.47550,030
29 Apr 2024188.33188.45187.08187.61187.61545,918
26 Apr 2024185.00186.66184.40186.41186.41545,708
24 Apr 2024190.50191.43187.56187.56187.56562,359
23 Apr 2024188.76189.12187.91188.86188.86392,762
22 Apr 2024185.49187.00185.05186.61186.61527,959
19 Apr 2024183.90184.48180.40183.33183.331,206,068
18 Apr 2024184.19186.58184.19186.32186.32635,891
17 Apr 2024185.50185.80183.84184.19184.19560,749
16 Apr 2024186.36187.97184.31185.97185.97636,375
15 Apr 2024187.73188.47186.80188.23188.23534,523
12 Apr 2024189.35190.76188.87189.77189.77417,103
11 Apr 2024187.10190.63186.98189.89189.89612,374
10 Apr 2024191.13192.65190.55191.24191.24528,643
09 Apr 2024193.57193.80190.89191.44191.44513,909
08 Apr 2024194.80194.80192.10192.94192.94678,219
05 Apr 2024195.29195.88193.39194.98194.98523,162
04 Apr 2024197.00198.50196.38196.75196.75424,931
03 Apr 2024196.50197.70195.06195.28195.28676,202
02 Apr 2024197.25199.80196.39198.33198.33539,360
28 Mar 2024199.58200.25199.17199.70199.70583,211
27 Mar 2024197.10198.65196.93197.90197.90336,599
26 Mar 2024197.49198.70196.37198.49198.49590,175
25 Mar 2024199.40200.17197.00197.48197.48540,627
22 Mar 2024199.62199.70198.07199.00199.001,543,376
21 Mar 2024199.50199.72197.80199.51199.51865,737
20 Mar 2024197.91198.77196.63196.73196.73427,604
19 Mar 2024198.40198.40196.87197.32197.32370,713
18 Mar 2024196.70198.48196.10198.48198.48401,754
15 Mar 2024195.75197.71193.42197.71197.711,273,999
14 Mar 2024198.72199.00196.38197.33197.33636,787
13 Mar 2024197.94200.20197.87199.61199.61442,539
12 Mar 2024197.06198.00196.52197.78197.78378,657
11 Mar 2024197.26198.77196.23197.06197.06480,979
08 Mar 2024196.93199.31196.06198.78198.78932,197
07 Mar 2024194.81195.88193.75194.86194.86686,350
06 Mar 2024193.46194.68192.31193.34193.34495,079
05 Mar 2024191.58193.20191.03192.31192.31513,619
04 Mar 2024194.20195.45192.21192.82192.82733,558
01 Mar 2024193.71195.06192.00194.34194.34601,026
29 Feb 2024193.69195.00192.82194.81194.811,016,420
28 Feb 2024196.00196.45192.72193.70193.70471,904
27 Feb 2024195.00196.00193.76195.68195.68511,345
26 Feb 2024194.00194.99193.40194.23194.23404,873
23 Feb 2024193.81194.34193.02193.08193.08567,738
22 Feb 2024191.99192.59190.72191.86191.86448,277
21 Feb 2024189.51193.71189.51190.93190.93694,850
20 Feb 2024191.22192.14189.98191.02191.02508,237
19 Feb 2024192.00192.58190.53192.01192.01375,786
16 Feb 2024194.49195.50191.09192.70192.701,375,346
15 Feb 2024187.33192.09186.46192.09192.091,198,282
14 Feb 2024183.28186.37182.90185.92185.92722,945
13 Feb 2024180.03186.59180.01186.25186.251,173,158
12 Feb 2024190.51190.90187.70188.14188.14492,006
09 Feb 2024191.89191.95190.75190.89190.89677,060
08 Feb 2024190.30191.78189.80191.32191.32413,555
07 Feb 2024190.00191.59189.50189.70189.70588,431
06 Feb 2024189.00189.57187.20188.33188.33568,351
05 Feb 2024189.95190.28188.31190.27190.27352,635
02 Feb 2024189.50192.44189.40191.31191.31787,506
01 Feb 2024188.88188.97187.00188.16188.16509,337
31 Jan 2024187.55190.95185.80190.45190.45997,674
30 Jan 2024188.01188.77187.21188.01188.01472,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...