tiprankstipranks
Macquarie Group Limited (AU:MQG)
ASX:MQG
Australian Market

Macquarie Group Limited (MQG) Historical Prices

Compare
268 Followers
Time Period
3M
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
204.10
204.10
201.64
203.46
203.46
+0.09%
576,554
1.02
Mar 27, 2025
203.40
204.26
202.31
203.28
203.28
-1.14%
409,058
0.73
Mar 26, 2025
206.00
206.20
204.62
205.63
205.63
+0.45%
599,544
1.08
Mar 25, 2025
200.00
206.06
199.88
204.70
204.70
+2.62%
717,951
1.27
Mar 24, 2025
199.70
200.76
198.95
199.47
199.47
-0.36%
495,158
0.86
Mar 21, 2025
201.02
202.39
199.25
200.19
200.19
-0.79%
1,606,028
2.89
Mar 20, 2025
195.55
202.10
195.53
201.79
201.79
+3.81%
1,260,163
2.32
Mar 19, 2025
194.00
195.25
193.10
194.39
194.39
-0.87%
951,444
1.79
Mar 18, 2025
201.00
202.80
195.51
196.10
196.10
-2.33%
703,993
1.33
Mar 17, 2025
199.95
201.38
199.51
200.77
200.77
+1.27%
540,019
1.03
Mar 14, 2025
195.40
198.58
194.54
198.25
198.25
+0.78%
1,111,394
2.15
Mar 13, 2025
201.08
201.83
196.08
196.72
196.72
-1.19%
1,004,977
1.97
Mar 12, 2025
199.10
200.80
197.20
199.09
199.09
-1.36%
952,127
1.90
Mar 11, 2025
203.00
204.45
199.40
201.83
201.83
-3.10%
1,185,478
2.43
Mar 10, 2025
209.70
209.99
206.18
208.29
208.29
-0.38%
616,325
1.28
Mar 07, 2025
217.28
217.71
208.00
209.08
209.08
-5.18%
1,096,977
2.33
Mar 06, 2025
221.00
222.00
219.25
220.50
220.50
-0.42%
480,027
1.02
Mar 05, 2025
222.50
223.31
219.80
221.44
221.44
-1.27%
510,133
1.08
Mar 04, 2025
224.22
225.07
222.03
224.29
224.29
-1.20%
474,203
1.00
Mar 03, 2025
227.68
227.94
224.57
227.01
227.01
+0.19%
482,207
1.02
Feb 28, 2025
228.75
229.78
225.20
226.59
226.59
-1.82%
1,178,597
2.55
Feb 27, 2025
232.59
232.59
230.39
230.78
230.78
-0.12%
262,718
0.56
Feb 26, 2025
230.20
231.47
228.50
231.06
231.06
+0.62%
297,547
0.62
Feb 25, 2025
229.97
230.35
228.52
229.63
229.63
-0.95%
456,730
0.95
Feb 24, 2025
225.86
232.38
225.80
231.83
231.83
+1.45%
425,116
0.88
Feb 21, 2025
233.10
233.91
228.51
228.51
228.51
-1.50%
822,484
1.73
Feb 20, 2025
232.60
234.00
230.09
232.00
232.00
-1.01%
634,901
1.34
Feb 19, 2025
234.50
236.16
232.01
234.37
234.37
-0.30%
631,125
1.35
Feb 18, 2025
237.48
238.63
235.07
235.07
235.07
-0.86%
433,103
0.93
Feb 17, 2025
235.43
237.11
233.91
237.11
237.11
+0.71%
385,088
0.82
Feb 14, 2025
238.20
238.45
235.44
235.44
235.44
-0.34%
576,028
1.23
Feb 13, 2025
236.63
239.38
234.47
236.25
236.25
+0.31%
501,682
1.07
Feb 12, 2025
233.00
236.61
232.60
235.53
235.53
+1.72%
556,801
1.18
Feb 11, 2025
228.00
233.51
226.54
231.54
231.54
+1.60%
658,402
1.40
Feb 10, 2025
226.88
228.94
225.02
227.89
227.89
-0.90%
477,476
1.00
Feb 07, 2025
232.00
232.74
229.85
229.97
229.97
-0.66%
483,780
1.01
Feb 06, 2025
230.94
232.04
230.07
231.50
231.50
+0.92%
476,571
0.99
Feb 05, 2025
238.92
239.37
229.35
229.38
229.38
-3.63%
858,584
1.80
Feb 04, 2025
238.58
239.97
238.00
238.02
238.02
+0.43%
369,721
0.75
Feb 03, 2025
235.88
238.21
235.42
236.99
236.99
-1.58%
424,510
0.85
Jan 31, 2025
241.96
242.90
240.01
240.80
240.80
-0.09%
564,088
1.14
Jan 30, 2025
238.08
242.15
237.62
241.02
241.02
+1.43%
356,647
0.72
Jan 29, 2025
237.20
238.78
236.07
237.62
237.62
+0.74%
391,528
0.79
Jan 28, 2025
236.67
238.49
233.59
235.88
235.88
-1.46%
555,689
1.13
Jan 24, 2025
239.00
239.90
238.76
239.37
239.37
+0.22%
425,232
0.87
Jan 23, 2025
238.95
239.98
237.60
238.84
238.84
+0.05%
361,455
0.74
Jan 22, 2025
237.33
241.72
236.80
238.71
238.71
+0.58%
409,552
0.83
Jan 21, 2025
236.00
239.11
235.50
237.33
237.33
+0.80%
322,434
0.65
Jan 20, 2025
232.03
235.44
231.50
235.44
235.44
+1.88%
335,304
0.66
Jan 17, 2025
231.37
232.26
230.13
231.09
231.09
-0.11%
555,472
1.10
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis