Skip to main content

Macquarie Grp ADR (OP: MQBKY )

138.12 +1.97 (+1.45%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 137.61 138.20 137.61 138.12 4,440 +1.97(+1.45%)
Jul 02, 2024 135.30 136.26 135.03 136.15 12,908 +0.28(+0.21%)
Jul 01, 2024 136.50 136.99 134.75 135.87 9,792 -0.38(-0.28%)
Jun 28, 2024 136.69 137.01 135.76 136.25 6,765 +0.14(+0.10%)
Jun 27, 2024 136.45 136.45 135.76 136.11 7,746 +2.04(+1.52%)
Jun 26, 2024 134.54 134.69 134.00 134.07 20,926 -0.99(-0.73%)
Jun 25, 2024 134.71 135.08 134.65 135.06 6,432 +1.06(+0.79%)
Jun 24, 2024 133.69 134.44 133.65 134.00 10,514 +2.02(+1.53%)
Jun 21, 2024 131.88 131.98 131.57 131.98 4,908 +0.69(+0.53%)
Jun 20, 2024 131.50 131.61 130.76 131.29 6,320 -0.71(-0.54%)
Jun 18, 2024 130.78 132.00 129.75 132.00 10,434 +5.00(+3.94%)
Jun 17, 2024 125.83 127.00 125.41 127.00 10,359 +1.36(+1.08%)
Jun 14, 2024 125.05 125.64 124.86 125.64 7,858 -1.43(-1.13%)
Jun 13, 2024 128.80 128.80 125.99 127.07 5,789 -1.84(-1.43%)
Jun 12, 2024 130.50 131.45 128.76 128.91 8,112 -1.09(-0.84%)
Jun 11, 2024 127.60 130.25 127.15 130.00 11,463 +1.24(+0.96%)
Jun 10, 2024 130.50 130.50 128.62 128.76 8,283 -0.74(-0.57%)
Jun 07, 2024 131.35 133.75 128.80 129.50 7,449 -0.79(-0.60%)
Jun 06, 2024 130.08 130.53 129.81 130.29 17,807 +0.82(+0.63%)
Jun 05, 2024 128.50 129.47 128.39 129.47 8,435 +0.88(+0.68%)
Jun 04, 2024 126.10 128.59 123.90 128.59 18,331 +0.41(+0.32%)
Jun 03, 2024 128.12 129.30 127.75 128.18 14,187 +0.57(+0.45%)
May 31, 2024 128.60 128.60 123.62 127.61 12,583 +1.22(+0.96%)
May 30, 2024 126.45 126.65 125.54 126.39 9,878 +1.72(+1.38%)
May 29, 2024 125.17 125.55 124.46 124.67 11,419 -2.22(-1.75%)
May 28, 2024 127.16 127.33 126.54 126.89 10,947 -1.58(-1.23%)
May 24, 2024 129.37 130.68 128.07 128.47 8,659 +1.59(+1.25%)
May 23, 2024 129.84 132.00 126.59 126.88 7,900 -1.15(-0.90%)
May 22, 2024 131.40 133.59 128.03 128.03 10,771 -1.36(-1.05%)
May 21, 2024 129.11 129.39 128.88 129.39 6,425 +0.28(+0.22%)
May 20, 2024 129.32 129.60 128.96 129.11 7,400 +0.87(+0.68%)
May 17, 2024 126.77 128.24 126.48 128.24 5,243 -0.54(-0.42%)
May 16, 2024 130.07 130.99 128.42 128.78 10,613 +1.96(+1.55%)
May 15, 2024 125.31 126.82 125.31 126.82 5,152 +0.24(+0.19%)
May 14, 2024 126.06 126.58 125.92 126.58 6,020 +0.58(+0.46%)
May 13, 2024 126.14 126.45 125.61 126.00 8,626 -2.99(-2.32%)
May 10, 2024 124.03 128.99 124.03 128.99 5,304 +0.65(+0.50%)
May 09, 2024 127.36 128.46 126.41 128.34 6,959 +3.29(+2.63%)
May 08, 2024 126.53 126.53 124.78 125.05 5,905 -0.88(-0.70%)
May 07, 2024 125.28 126.52 124.12 125.93 20,610 +1.82(+1.47%)
May 06, 2024 123.81 125.75 123.81 124.11 14,524 +2.67(+2.20%)
May 03, 2024 122.12 123.75 121.25 121.44 6,500 -2.22(-1.80%)
May 02, 2024 124.00 124.00 122.19 123.66 7,943 +1.65(+1.35%)
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.