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

Macquarie Group Ltd (OP: MCQEF )

122.00 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, May 29, 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 (%)
Dec 28, 2022 115.69 162 +3.19(+2.84%)
Dec 27, 2022 111.30 112.50 110.59 112.50 5,044 -0.95(-0.83%)
Dec 21, 2022 113.45 108 -0.05(-0.05%)
Dec 19, 2022 113.50 90 +0.80(+0.71%)
Dec 16, 2022 112.70 112.70 112.70 112.70 440 -0.38(-0.33%)
Dec 15, 2022 113.08 113.08 113.08 113.08 176 -2.92(-2.52%)
Dec 12, 2022 116.00 203 -0.95(-0.81%)
Dec 08, 2022 116.95 172 -0.05(-0.04%)
Dec 06, 2022 117.00 138 -4.25(-3.51%)
Dec 05, 2022 121.25 124.15 121.25 121.25 471 +1.75(+1.46%)
Nov 29, 2022 119.50 132 -0.25(-0.21%)
Nov 28, 2022 121.67 121.67 119.75 119.75 542 +0.25(+0.21%)
Nov 25, 2022 119.50 121.07 116.77 119.50 4,968 -0.40(-0.33%)
Nov 16, 2022 119.90 72 +0.15(+0.13%)
Nov 11, 2022 119.75 0 +4.75(+4.13%)
Nov 10, 2022 112.00 115.00 112.00 115.00 792 +3.00(+2.68%)
Nov 08, 2022 112.00 67 +2.70(+2.47%)
Nov 07, 2022 107.56 109.30 107.56 109.30 9,667 -0.20(-0.18%)
Nov 04, 2022 109.50 109.50 108.04 109.50 234 +4.10(+3.89%)
Nov 03, 2022 106.95 106.95 105.40 105.40 877 -2.20(-2.04%)
Nov 02, 2022 106.05 110.00 106.05 107.60 583 -1.40(-1.28%)
Oct 28, 2022 109.00 114 +3.00(+2.83%)
Oct 25, 2022 106.00 5 +3.75(+3.67%)
Oct 24, 2022 102.25 115 +0.55(+0.54%)
Oct 18, 2022 101.70 88 +0.66(+0.66%)
Oct 10, 2022 101.04 1,527 -3.76(-3.59%)
Oct 06, 2022 104.80 0 +0.30(+0.29%)
Oct 04, 2022 104.50 42 +4.00(+3.98%)
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.