Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

170.83

+3.03

(+1.81%)

At close: 04:10PM AEDT

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	168.70	171.39	168.32	170.83	170.83	953,453
05 Dec 2023	168.91	169.18	167.20	167.80	167.80	575,743
04 Dec 2023	170.39	170.75	169.01	169.03	169.03	654,209
01 Dec 2023	168.00	168.49	166.60	167.79	167.79	634,233
30 Nov 2023	166.00	169.31	165.25	169.05	169.05	2,160,672
29 Nov 2023	165.23	165.91	164.63	165.58	165.58	674,240
28 Nov 2023	165.55	166.90	165.45	165.58	165.58	369,349
27 Nov 2023	166.16	167.99	165.30	165.50	165.50	708,286
24 Nov 2023	165.78	166.97	165.74	166.48	166.48	570,034
23 Nov 2023	166.58	166.90	165.57	165.94	165.94	637,197
22 Nov 2023	167.37	169.34	167.09	167.16	167.16	457,229
21 Nov 2023	168.32	169.70	168.23	168.74	168.74	722,380
20 Nov 2023	167.68	169.15	167.63	168.22	168.22	504,626
17 Nov 2023	168.48	168.75	166.18	167.42	167.42	1,063,366
16 Nov 2023	169.80	169.86	167.95	168.07	168.07	1,008,204
15 Nov 2023	164.91	168.25	163.45	168.12	168.12	2,101,206
14 Nov 2023	160.56	160.79	159.08	160.12	160.12	603,235
13 Nov 2023	160.01	160.69	158.30	158.53	158.53	745,355
12 Nov 2023	2.55 Dividend
10 Nov 2023	165.03	165.04	162.23	162.75	160.20	738,767
09 Nov 2023	162.69	163.84	162.39	163.46	160.90	710,522
08 Nov 2023	159.57	161.81	158.80	161.10	158.58	653,213
07 Nov 2023	160.80	161.00	158.95	159.29	156.79	712,880
06 Nov 2023	161.89	163.09	161.16	161.66	159.13	825,781
03 Nov 2023	157.20	163.46	155.30	163.24	160.68	1,915,313
02 Nov 2023	160.78	162.00	159.63	160.39	157.88	936,664
01 Nov 2023	160.75	161.80	159.86	160.02	157.51	778,961
31 Oct 2023	162.00	162.50	160.30	160.98	158.46	1,151,593
30 Oct 2023	159.30	160.68	158.61	160.19	157.68	656,825
27 Oct 2023	162.73	162.73	160.33	160.62	158.10	771,396
26 Oct 2023	161.73	162.95	160.58	161.40	158.87	965,796
25 Oct 2023	163.54	164.91	161.16	163.46	160.90	828,500
24 Oct 2023	162.50	165.50	162.30	163.12	160.56	1,042,650
23 Oct 2023	159.98	162.95	159.75	162.19	159.65	705,918
20 Oct 2023	161.50	163.33	160.41	161.59	159.06	1,346,532
19 Oct 2023	164.50	165.49	162.50	164.10	161.53	1,188,720
18 Oct 2023	170.36	170.49	167.83	168.60	165.96	438,540
17 Oct 2023	169.04	170.65	168.56	168.60	165.96	443,740
16 Oct 2023	168.99	169.27	167.46	167.67	165.04	392,986
13 Oct 2023	169.50	171.19	168.99	169.96	167.30	505,402
12 Oct 2023	170.07	171.65	169.77	170.69	168.02	656,085
11 Oct 2023	168.10	169.95	167.95	169.94	167.28	728,086
10 Oct 2023	165.37	167.95	165.15	167.14	164.52	1,005,534
09 Oct 2023	165.40	166.47	164.50	164.95	162.37	517,875
06 Oct 2023	165.75	166.71	164.43	165.95	163.35	559,109
05 Oct 2023	164.60	166.17	163.10	165.19	162.60	766,531
04 Oct 2023	165.57	166.34	163.02	163.40	160.84	956,092
03 Oct 2023	165.00	166.86	164.41	166.86	164.25	1,144,586
02 Oct 2023	167.08	168.28	167.00	167.85	165.22	504,209
29 Sept 2023	166.11	167.94	165.45	167.73	165.10	659,038
28 Sept 2023	165.68	167.07	165.00	165.02	162.43	839,000
27 Sept 2023	165.91	167.12	165.85	166.37	163.76	531,444
26 Sept 2023	167.50	168.30	166.55	167.53	164.91	638,893
25 Sept 2023	168.00	168.54	167.05	167.68	165.05	482,047
22 Sept 2023	167.66	170.07	167.16	169.50	166.84	1,420,732
21 Sept 2023	171.60	172.33	168.80	169.88	167.22	1,070,293
20 Sept 2023	171.60	173.32	171.20	173.29	170.57	720,732
19 Sept 2023	171.69	173.92	171.52	172.92	170.21	527,125
18 Sept 2023	174.40	174.40	171.56	172.33	169.63	386,827
15 Sept 2023	173.59	175.72	173.22	173.22	170.51	1,468,335
14 Sept 2023	172.28	173.32	171.26	171.79	169.10	773,467
13 Sept 2023	170.50	172.53	170.50	172.11	169.41	556,104
12 Sept 2023	172.52	172.53	170.80	172.19	169.49	469,871
11 Sept 2023	170.78	173.72	170.56	173.39	170.67	551,957
08 Sept 2023	171.82	172.65	170.39	171.11	168.43	617,962
07 Sept 2023	170.00	172.16	169.27	171.23	168.55	803,933
06 Sept 2023	174.97	175.49	170.17	170.21	167.54	1,203,275
05 Sept 2023	177.54	177.76	175.84	176.92	174.15	383,012
04 Sept 2023	177.40	178.25	177.01	177.65	174.87	496,997
01 Sept 2023	177.26	177.89	176.40	176.76	173.99	539,776
31 Aug 2023	177.51	178.50	177.06	177.53	174.75	1,029,349
30 Aug 2023	176.59	177.74	175.89	177.09	174.32	710,253
29 Aug 2023	173.68	174.99	173.50	174.59	171.85	524,756
28 Aug 2023	172.58	174.78	172.00	172.48	169.78	392,709
25 Aug 2023	170.39	172.26	170.00	171.79	169.10	611,406
24 Aug 2023	170.99	173.75	170.14	173.09	170.38	922,163
23 Aug 2023	170.47	172.16	170.06	170.11	167.44	720,697
22 Aug 2023	170.30	171.43	169.34	171.06	168.38	454,913
21 Aug 2023	168.26	171.13	168.25	170.12	167.45	516,589
18 Aug 2023	167.40	170.34	167.30	168.80	166.16	1,086,869
17 Aug 2023	171.70	171.91	169.52	169.75	167.09	1,112,197
16 Aug 2023	173.88	174.36	172.55	173.19	170.48	721,265
15 Aug 2023	175.51	176.70	175.27	175.80	173.05	1,554,431
14 Aug 2023	174.88	176.00	174.74	175.45	172.70	658,446
11 Aug 2023	174.96	176.30	174.68	175.06	172.32	612,399
10 Aug 2023	174.80	175.68	174.50	174.98	172.24	561,169
09 Aug 2023	174.99	175.70	174.11	174.96	172.22	461,485
08 Aug 2023	176.25	176.85	175.12	175.40	172.65	799,948
07 Aug 2023	174.28	176.44	174.28	176.08	173.32	469,382
04 Aug 2023	173.67	175.44	173.60	175.44	172.69	1,362,444
03 Aug 2023	173.52	174.77	173.30	174.00	171.27	735,889
02 Aug 2023	176.04	176.77	174.80	175.08	172.34	616,318
01 Aug 2023	174.80	178.00	174.59	177.50	174.72	759,898
31 July 2023	176.00	176.97	174.53	175.01	172.27	749,723
28 July 2023	173.00	176.77	173.00	176.71	173.94	1,355,819
27 July 2023	175.00	176.82	173.55	175.03	172.29	2,392,478
26 July 2023	180.80	183.71	179.51	183.02	180.15	700,692
25 July 2023	184.20	184.30	180.48	181.92	179.07	1,214,514
24 July 2023	183.85	184.49	182.39	183.59	180.71	608,995
21 July 2023	185.40	185.40	182.35	182.83	179.97	984,251
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6587+0.0030(+0.46%)

ASX 2007,178.40+116.80(+1.65%)

OIL72.31-0.01(-0.01%)

GOLD2,051.50+15.20(+0.75%)

Bitcoin AUD66,493.84+3,338.05(+5.29%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Macquarie Group Limited (MQG.AX)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6587
+0.0030(+0.46%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
72.31
-0.01(-0.01%)

GOLD
2,051.50
+15.20(+0.75%)

Bitcoin AUD
66,493.84
+3,338.05(+5.29%)