Macquarie Group Limited (MQG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 185.00 | 186.64 | 184.41 | 186.60 | 186.60 | 27,713 |
| 24 Apr 2024 | 187.56 | 191.39 | 187.56 | 187.56 | 187.56 | 55,115 |
| 23 Apr 2024 | 188.57 | 189.12 | 187.93 | 188.99 | 188.99 | 58,324 |
| 22 Apr 2024 | 185.48 | 187.00 | 185.26 | 186.60 | 186.60 | 75,115 |
| 19 Apr 2024 | 183.83 | 184.48 | 180.46 | 182.65 | 182.65 | 29,871 |
| 18 Apr 2024 | 184.27 | 186.54 | 184.27 | 186.14 | 186.14 | 64,405 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 187.05 | 187.90 | 184.32 | 186.21 | 186.21 | 31,632 |
| 15 Apr 2024 | 187.53 | 188.46 | 186.82 | 187.96 | 187.96 | 60,493 |
| 12 Apr 2024 | 189.62 | 190.70 | 188.88 | 189.50 | 189.50 | 17,990 |
| 11 Apr 2024 | 187.11 | 190.62 | 187.10 | 189.63 | 189.63 | 33,413 |
| 10 Apr 2024 | 191.02 | 192.60 | 190.55 | 191.10 | 191.10 | 59,837 |
| 09 Apr 2024 | 193.55 | 193.79 | 190.89 | 191.14 | 191.14 | 142,281 |
| 08 Apr 2024 | 194.72 | 194.76 | 192.11 | 192.50 | 192.50 | 22,248 |
| 05 Apr 2024 | 195.48 | 195.87 | 193.40 | 194.37 | 194.37 | 100,898 |
| 04 Apr 2024 | 196.83 | 198.49 | 196.41 | 197.45 | 197.45 | 21,177 |
| 03 Apr 2024 | 196.50 | 197.67 | 195.09 | 195.46 | 195.46 | 27,553 |
| 02 Apr 2024 | 197.57 | 199.78 | 196.44 | 198.40 | 198.40 | 22,328 |
| 28 Mar 2024 | 199.68 | 200.24 | 199.18 | 199.71 | 199.71 | 15,235 |
| 27 Mar 2024 | 197.11 | 198.65 | 197.03 | 198.04 | 198.04 | 161,837 |
| 26 Mar 2024 | 197.45 | 198.67 | 196.40 | 198.53 | 198.53 | 43,405 |
| 25 Mar 2024 | 199.50 | 200.17 | 197.00 | 197.88 | 197.88 | 143,542 |
| 22 Mar 2024 | 199.45 | 199.65 | 198.07 | 198.74 | 198.74 | 44,205 |
| 21 Mar 2024 | 199.27 | 199.72 | 197.80 | 199.69 | 199.69 | 104,398 |
| 20 Mar 2024 | 197.90 | 198.69 | 196.63 | 196.81 | 196.81 | 23,264 |
| 19 Mar 2024 | 198.20 | 198.30 | 196.90 | 197.50 | 197.50 | 27,754 |
| 18 Mar 2024 | 196.63 | 198.38 | 196.12 | 198.04 | 198.04 | 14,901 |
| 15 Mar 2024 | 194.67 | 196.87 | 193.48 | 196.78 | 196.78 | 235,876 |
| 14 Mar 2024 | 198.29 | 198.73 | 196.43 | 196.88 | 196.88 | 98,945 |
| 13 Mar 2024 | 198.29 | 200.15 | 198.29 | 199.79 | 199.79 | 54,062 |
| 12 Mar 2024 | 197.16 | 197.99 | 196.53 | 197.36 | 197.36 | 14,534 |
| 11 Mar 2024 | 197.16 | 198.69 | 196.24 | 196.73 | 196.73 | 36,864 |
| 08 Mar 2024 | 196.27 | 199.30 | 196.27 | 198.97 | 198.97 | 120,515 |
| 07 Mar 2024 | 194.06 | 195.85 | 194.06 | 194.97 | 194.97 | 80,814 |
| 06 Mar 2024 | 193.39 | 194.64 | 192.31 | 193.10 | 193.10 | 47,506 |
| 05 Mar 2024 | 191.20 | 193.20 | 191.20 | 192.12 | 192.12 | 29,542 |
| 04 Mar 2024 | 193.76 | 195.37 | 192.24 | 192.61 | 192.61 | 27,430 |
| 01 Mar 2024 | 193.22 | 195.05 | 192.00 | 193.81 | 193.81 | 15,977 |
| 29 Feb 2024 | 193.37 | 195.00 | 192.82 | 194.81 | 194.81 | 38,077 |
| 28 Feb 2024 | 195.68 | 196.30 | 192.79 | 193.46 | 193.46 | 93,672 |
| 27 Feb 2024 | 195.12 | 195.98 | 193.78 | 195.98 | 195.98 | 32,028 |
| 26 Feb 2024 | 194.23 | 194.85 | 193.43 | 194.23 | 194.23 | 11,653 |
| 23 Feb 2024 | 193.54 | 194.34 | 193.00 | 193.46 | 193.46 | 16,038 |
| 22 Feb 2024 | 190.84 | 192.57 | 190.74 | 192.25 | 192.25 | 25,616 |
| 21 Feb 2024 | 189.60 | 193.66 | 189.60 | 191.12 | 191.12 | 16,161 |
| 20 Feb 2024 | 191.30 | 192.10 | 189.97 | 190.60 | 190.60 | 23,929 |
| 19 Feb 2024 | 192.06 | 192.52 | 190.57 | 192.09 | 192.09 | 40,401 |
| 16 Feb 2024 | 194.03 | 195.50 | 191.11 | 192.71 | 192.71 | 30,145 |
| 15 Feb 2024 | 187.04 | 191.94 | 187.04 | 191.93 | 191.93 | 54,046 |
| 14 Feb 2024 | 183.30 | 186.32 | 182.88 | 185.17 | 185.17 | 88,908 |
| 13 Feb 2024 | 180.04 | 186.56 | 180.04 | 185.70 | 185.70 | 102,622 |
| 12 Feb 2024 | 190.34 | 190.42 | 187.76 | 187.80 | 187.80 | 36,654 |
| 09 Feb 2024 | 191.65 | 191.88 | 190.77 | 190.84 | 190.84 | 90,780 |
| 08 Feb 2024 | 190.12 | 191.74 | 189.86 | 191.55 | 191.55 | 83,569 |
| 07 Feb 2024 | 189.80 | 191.55 | 189.53 | 190.26 | 190.26 | 86,299 |
| 06 Feb 2024 | 189.33 | 189.43 | 187.21 | 188.16 | 188.16 | 120,492 |
| 05 Feb 2024 | 189.84 | 190.28 | 188.32 | 189.61 | 189.61 | 75,343 |
| 02 Feb 2024 | 189.40 | 192.42 | 189.40 | 191.52 | 191.52 | 37,101 |
| 01 Feb 2024 | 188.61 | 188.98 | 187.01 | 187.68 | 187.68 | 23,905 |
| 31 Jan 2024 | 187.51 | 190.93 | 185.80 | 190.36 | 190.36 | 98,977 |
| 30 Jan 2024 | 187.81 | 188.74 | 187.21 | 188.15 | 188.15 | 22,337 |
| 29 Jan 2024 | 188.10 | 188.12 | 186.86 | 187.93 | 187.93 | 43,318 |
| 25 Jan 2024 | 186.74 | 187.26 | 186.01 | 186.87 | 186.87 | 25,101 |
| 24 Jan 2024 | 187.07 | 187.15 | 185.92 | 186.85 | 186.85 | 39,476 |
| 23 Jan 2024 | 185.44 | 188.52 | 184.86 | 187.32 | 187.32 | 48,791 |
| 22 Jan 2024 | 184.24 | 185.58 | 183.90 | 184.08 | 184.08 | 42,397 |
| 19 Jan 2024 | 182.24 | 183.56 | 181.59 | 183.41 | 183.41 | 24,161 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 183.02 | 183.35 | 181.59 | 181.95 | 181.95 | 85,406 |
| 16 Jan 2024 | 184.75 | 185.20 | 182.59 | 183.16 | 183.16 | 37,570 |
| 15 Jan 2024 | 182.32 | 184.78 | 182.00 | 184.69 | 184.69 | 23,138 |
| 12 Jan 2024 | 181.64 | 183.32 | 181.21 | 182.10 | 182.10 | 50,640 |
| 11 Jan 2024 | 182.21 | 183.43 | 182.13 | 182.90 | 182.90 | 20,054 |
| 10 Jan 2024 | 179.29 | 181.02 | 179.11 | 180.25 | 180.25 | 12,000 |
| 09 Jan 2024 | 179.45 | 181.13 | 179.45 | 180.36 | 180.36 | 9,734 |
| 08 Jan 2024 | 179.84 | 180.22 | 178.10 | 178.20 | 178.20 | 402,709 |
| 05 Jan 2024 | 181.04 | 181.08 | 179.83 | 179.94 | 179.94 | 13,247 |
| 04 Jan 2024 | 180.72 | 180.72 | 179.32 | 180.37 | 180.37 | 20,559 |
| 03 Jan 2024 | 181.78 | 183.04 | 180.69 | 180.99 | 180.99 | 14,217 |
| 02 Jan 2024 | 183.12 | 184.98 | 183.12 | 184.82 | 184.82 | 12,238 |
| 29 Dec 2023 | 183.25 | 183.93 | 182.52 | 183.13 | 183.13 | 12,253 |
| 28 Dec 2023 | 184.20 | 184.79 | 183.73 | 184.47 | 184.47 | 16,179 |
| 27 Dec 2023 | 182.88 | 183.43 | 181.82 | 182.72 | 182.72 | 71,643 |
| 22 Dec 2023 | 180.78 | 180.90 | 179.79 | 180.20 | 180.20 | 47,205 |
| 21 Dec 2023 | 182.41 | 183.16 | 180.77 | 181.00 | 181.00 | 64,187 |
| 20 Dec 2023 | 182.34 | 184.11 | 182.10 | 183.30 | 183.30 | 205,765 |
| 19 Dec 2023 | 179.25 | 182.32 | 178.94 | 181.40 | 181.40 | 192,965 |
| 18 Dec 2023 | 179.03 | 179.98 | 177.97 | 179.41 | 179.41 | 47,531 |
| 15 Dec 2023 | 178.65 | 180.67 | 176.41 | 179.39 | 179.39 | 87,998 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 170.18 | 172.87 | 169.98 | 172.67 | 172.67 | 39,868 |
| 12 Dec 2023 | 169.41 | 170.29 | 169.30 | 169.92 | 169.92 | 224,924 |
| 11 Dec 2023 | 169.59 | 170.92 | 168.66 | 168.81 | 168.81 | 97,359 |
| 08 Dec 2023 | 169.16 | 169.59 | 167.48 | 169.53 | 169.53 | 39,792 |
| 07 Dec 2023 | 169.48 | 169.63 | 167.42 | 167.70 | 167.70 | 149,361 |
| 06 Dec 2023 | 168.49 | 171.36 | 168.36 | 171.26 | 171.26 | 118,302 |
| 05 Dec 2023 | 168.99 | 169.16 | 167.21 | 167.38 | 167.38 | 19,206 |
| 04 Dec 2023 | 170.21 | 170.71 | 169.06 | 169.49 | 169.49 | 84,286 |
| 01 Dec 2023 | 168.10 | 168.10 | 166.61 | 167.40 | 167.40 | 121,115 |
| 30 Nov 2023 | 165.68 | 169.30 | 165.29 | 169.05 | 169.05 | 166,911 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.