Australia markets open in 6 hours 43 minutes

Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
210.06+0.34 (+0.16%)
At close: 04:10PM AEST
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 2024208.47210.75207.51210.06210.06941,948
18 July 2024209.51211.50208.00209.72209.72608,434
17 July 2024206.35209.71206.02209.71209.71791,154
16 July 2024205.00205.00203.73204.68204.68628,093
15 July 2024204.30204.54203.56204.34204.34518,186
12 July 2024204.18204.49202.50203.40203.40520,990
11 July 2024204.38204.38202.71202.88202.88401,492
10 July 2024201.98203.28201.55203.03203.03563,045
09 July 2024205.30205.39201.91202.82202.82744,342
08 July 2024204.40205.38204.32204.39204.39305,138
05 July 2024204.90205.39204.26204.50204.50422,834
04 July 2024204.99205.49203.90205.00205.00334,830
03 July 2024204.00204.86202.94203.61203.61399,028
02 July 2024202.50203.77201.93203.20203.20393,925
01 July 2024202.22204.19201.52203.16203.16448,155
28 June 2024205.91207.57204.01204.69204.69819,669
27 June 2024201.50203.89200.47203.81203.81656,785
26 June 2024203.39203.73201.62203.73203.73551,194
25 June 2024201.50203.93200.67203.93203.93779,961
24 June 2024199.03201.18198.55199.27199.27673,567
21 June 2024197.71199.03196.45199.03199.031,516,075
20 June 2024196.81196.94195.00196.50196.50810,850
19 June 2024196.60198.31196.08197.79197.79704,122
18 June 2024193.22196.74192.87195.66195.66747,452
17 June 2024190.21191.82190.06190.62190.62461,747
14 June 2024190.71191.69190.35190.74190.74387,375
13 June 2024193.57194.41191.20191.43191.43664,420
12 June 2024192.62192.90191.20192.56192.56609,220
11 June 2024193.10194.99192.90193.84193.84759,923
07 June 2024195.79196.96195.50196.27196.27507,671
06 June 2024195.47196.34194.74195.22195.22923,816
05 June 2024192.36193.46191.55193.25193.25636,407
04 June 2024192.14192.70191.52192.51192.51595,750
03 June 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
13 May 20243.85 Dividend
10 May 2024191.73193.59191.00193.27189.42642,169
09 May 2024190.00191.71189.77191.01187.21596,729
08 May 2024190.00191.21189.52190.70186.90644,973
07 May 2024187.37191.10187.22191.10187.291,054,409
06 May 2024181.86186.51180.85186.51182.79896,421
03 May 2024187.10187.69183.36183.83180.17950,076
02 May 2024185.77188.62185.52188.00184.25627,532
01 May 2024184.76186.22184.04185.85182.15548,392
30 Apr 2024187.81188.10186.23187.47183.74550,030
29 Apr 2024188.33188.45187.08187.61183.87545,918
26 Apr 2024185.00186.66184.40186.41182.70545,708
24 Apr 2024190.50191.43187.56187.56183.82562,359
23 Apr 2024188.76189.12187.91188.86185.10392,762
22 Apr 2024185.49187.00185.05186.61182.89527,959
19 Apr 2024183.90184.48180.40183.33179.681,206,068
18 Apr 2024184.19186.58184.19186.32182.61635,891
17 Apr 2024185.50185.80183.84184.19180.52560,749
16 Apr 2024186.36187.97184.31185.97182.27636,375
15 Apr 2024187.73188.47186.80188.23184.48534,523
12 Apr 2024189.35190.76188.87189.77185.99417,103
11 Apr 2024187.10190.63186.98189.89186.11612,374
10 Apr 2024191.13192.65190.55191.24187.43528,643
09 Apr 2024193.57193.80190.89191.44187.63513,909
08 Apr 2024194.80194.80192.10192.94189.10678,219
05 Apr 2024195.29195.88193.39194.98191.10523,162
04 Apr 2024197.00198.50196.38196.75192.83424,931
03 Apr 2024196.50197.70195.06195.28191.39676,202
02 Apr 2024197.25199.80196.39198.33194.38539,360
28 Mar 2024199.58200.25199.17199.70195.72583,211
27 Mar 2024197.10198.65196.93197.90193.96336,599
26 Mar 2024197.49198.70196.37198.49194.54590,175
25 Mar 2024199.40200.17197.00197.48193.55540,627
22 Mar 2024199.62199.70198.07199.00195.041,543,376
21 Mar 2024199.50199.72197.80199.51195.54865,737
20 Mar 2024197.91198.77196.63196.73192.81427,604
19 Mar 2024198.40198.40196.87197.32193.39370,713
18 Mar 2024196.70198.48196.10198.48194.53401,754
15 Mar 2024195.75197.71193.42197.71193.771,273,999
14 Mar 2024198.72199.00196.38197.33193.40636,787
13 Mar 2024197.94200.20197.87199.61195.63442,539
12 Mar 2024197.06198.00196.52197.78193.84378,657
11 Mar 2024197.26198.77196.23197.06193.13480,979
08 Mar 2024196.93199.31196.06198.78194.82932,197
07 Mar 2024194.81195.88193.75194.86190.98686,350
06 Mar 2024193.46194.68192.31193.34189.49495,079
05 Mar 2024191.58193.20191.03192.31188.48513,619
04 Mar 2024194.20195.45192.21192.82188.98733,558
01 Mar 2024193.71195.06192.00194.34190.47601,026
29 Feb 2024193.69195.00192.82194.81190.931,016,420
28 Feb 2024196.00196.45192.72193.70189.84471,904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...