Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2023168.70171.39168.32170.83170.83953,453
05 Dec 2023168.91169.18167.20167.80167.80575,743
04 Dec 2023170.39170.75169.01169.03169.03654,209
01 Dec 2023168.00168.49166.60167.79167.79634,233
30 Nov 2023166.00169.31165.25169.05169.052,160,672
29 Nov 2023165.23165.91164.63165.58165.58674,240
28 Nov 2023165.55166.90165.45165.58165.58369,349
27 Nov 2023166.16167.99165.30165.50165.50708,286
24 Nov 2023165.78166.97165.74166.48166.48570,034
23 Nov 2023166.58166.90165.57165.94165.94637,197
22 Nov 2023167.37169.34167.09167.16167.16457,229
21 Nov 2023168.32169.70168.23168.74168.74722,380
20 Nov 2023167.68169.15167.63168.22168.22504,626
17 Nov 2023168.48168.75166.18167.42167.421,063,366
16 Nov 2023169.80169.86167.95168.07168.071,008,204
15 Nov 2023164.91168.25163.45168.12168.122,101,206
14 Nov 2023160.56160.79159.08160.12160.12603,235
13 Nov 2023160.01160.69158.30158.53158.53745,355
12 Nov 20232.55 Dividend
10 Nov 2023165.03165.04162.23162.75160.20738,767
09 Nov 2023162.69163.84162.39163.46160.90710,522
08 Nov 2023159.57161.81158.80161.10158.58653,213
07 Nov 2023160.80161.00158.95159.29156.79712,880
06 Nov 2023161.89163.09161.16161.66159.13825,781
03 Nov 2023157.20163.46155.30163.24160.681,915,313
02 Nov 2023160.78162.00159.63160.39157.88936,664
01 Nov 2023160.75161.80159.86160.02157.51778,961
31 Oct 2023162.00162.50160.30160.98158.461,151,593
30 Oct 2023159.30160.68158.61160.19157.68656,825
27 Oct 2023162.73162.73160.33160.62158.10771,396
26 Oct 2023161.73162.95160.58161.40158.87965,796
25 Oct 2023163.54164.91161.16163.46160.90828,500
24 Oct 2023162.50165.50162.30163.12160.561,042,650
23 Oct 2023159.98162.95159.75162.19159.65705,918
20 Oct 2023161.50163.33160.41161.59159.061,346,532
19 Oct 2023164.50165.49162.50164.10161.531,188,720
18 Oct 2023170.36170.49167.83168.60165.96438,540
17 Oct 2023169.04170.65168.56168.60165.96443,740
16 Oct 2023168.99169.27167.46167.67165.04392,986
13 Oct 2023169.50171.19168.99169.96167.30505,402
12 Oct 2023170.07171.65169.77170.69168.02656,085
11 Oct 2023168.10169.95167.95169.94167.28728,086
10 Oct 2023165.37167.95165.15167.14164.521,005,534
09 Oct 2023165.40166.47164.50164.95162.37517,875
06 Oct 2023165.75166.71164.43165.95163.35559,109
05 Oct 2023164.60166.17163.10165.19162.60766,531
04 Oct 2023165.57166.34163.02163.40160.84956,092
03 Oct 2023165.00166.86164.41166.86164.251,144,586
02 Oct 2023167.08168.28167.00167.85165.22504,209
29 Sept 2023166.11167.94165.45167.73165.10659,038
28 Sept 2023165.68167.07165.00165.02162.43839,000
27 Sept 2023165.91167.12165.85166.37163.76531,444
26 Sept 2023167.50168.30166.55167.53164.91638,893
25 Sept 2023168.00168.54167.05167.68165.05482,047
22 Sept 2023167.66170.07167.16169.50166.841,420,732
21 Sept 2023171.60172.33168.80169.88167.221,070,293
20 Sept 2023171.60173.32171.20173.29170.57720,732
19 Sept 2023171.69173.92171.52172.92170.21527,125
18 Sept 2023174.40174.40171.56172.33169.63386,827
15 Sept 2023173.59175.72173.22173.22170.511,468,335
14 Sept 2023172.28173.32171.26171.79169.10773,467
13 Sept 2023170.50172.53170.50172.11169.41556,104
12 Sept 2023172.52172.53170.80172.19169.49469,871
11 Sept 2023170.78173.72170.56173.39170.67551,957
08 Sept 2023171.82172.65170.39171.11168.43617,962
07 Sept 2023170.00172.16169.27171.23168.55803,933
06 Sept 2023174.97175.49170.17170.21167.541,203,275
05 Sept 2023177.54177.76175.84176.92174.15383,012
04 Sept 2023177.40178.25177.01177.65174.87496,997
01 Sept 2023177.26177.89176.40176.76173.99539,776
31 Aug 2023177.51178.50177.06177.53174.751,029,349
30 Aug 2023176.59177.74175.89177.09174.32710,253
29 Aug 2023173.68174.99173.50174.59171.85524,756
28 Aug 2023172.58174.78172.00172.48169.78392,709
25 Aug 2023170.39172.26170.00171.79169.10611,406
24 Aug 2023170.99173.75170.14173.09170.38922,163
23 Aug 2023170.47172.16170.06170.11167.44720,697
22 Aug 2023170.30171.43169.34171.06168.38454,913
21 Aug 2023168.26171.13168.25170.12167.45516,589
18 Aug 2023167.40170.34167.30168.80166.161,086,869
17 Aug 2023171.70171.91169.52169.75167.091,112,197
16 Aug 2023173.88174.36172.55173.19170.48721,265
15 Aug 2023175.51176.70175.27175.80173.051,554,431
14 Aug 2023174.88176.00174.74175.45172.70658,446
11 Aug 2023174.96176.30174.68175.06172.32612,399
10 Aug 2023174.80175.68174.50174.98172.24561,169
09 Aug 2023174.99175.70174.11174.96172.22461,485
08 Aug 2023176.25176.85175.12175.40172.65799,948
07 Aug 2023174.28176.44174.28176.08173.32469,382
04 Aug 2023173.67175.44173.60175.44172.691,362,444
03 Aug 2023173.52174.77173.30174.00171.27735,889
02 Aug 2023176.04176.77174.80175.08172.34616,318
01 Aug 2023174.80178.00174.59177.50174.72759,898
31 July 2023176.00176.97174.53175.01172.27749,723
28 July 2023173.00176.77173.00176.71173.941,355,819
27 July 2023175.00176.82173.55175.03172.292,392,478
26 July 2023180.80183.71179.51183.02180.15700,692
25 July 2023184.20184.30180.48181.92179.071,214,514
24 July 2023183.85184.49182.39183.59180.71608,995
21 July 2023185.40185.40182.35182.83179.97984,251
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...