tiprankstipranks
Trending News
More News >
Macquarie Group Limited (AU:MQG)
ASX:MQG
Australian Market
Advertisement

Macquarie Group Limited (MQG) Historical Prices

Compare
315 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 04, 2025
212.60
213.14
210.82
213.14
213.14
-0.30%
487,295
0.63
Aug 01, 2025
213.89
215.57
212.71
213.78
213.78
-1.66%
648,537
0.84
Jul 31, 2025
215.77
217.38
215.39
217.38
217.38
+0.10%
510,162
0.66
Jul 30, 2025
214.02
217.39
212.98
217.16
217.16
+0.83%
465,975
0.60
Jul 29, 2025
215.13
216.28
213.52
215.37
215.37
-0.40%
435,750
0.56
Jul 28, 2025
213.36
217.73
213.36
216.23
216.23
+0.97%
684,026
0.87
Jul 25, 2025
214.40
215.13
212.81
214.15
214.15
+0.14%
773,668
0.98
Jul 24, 2025
219.00
220.11
213.84
213.84
213.84
-5.08%
1,512,389
1.95
Jul 23, 2025
225.18
226.78
223.10
225.29
225.29
+0.28%
489,698
0.63
Jul 22, 2025
225.06
225.48
221.36
224.66
224.66
+0.23%
467,011
0.58
Jul 21, 2025
226.11
227.39
223.31
224.15
224.15
-1.42%
525,398
0.66
Jul 18, 2025
225.50
229.97
225.20
227.38
227.38
+1.25%
1,213,324
1.53
Jul 17, 2025
224.87
225.32
223.18
224.57
224.57
+0.86%
447,433
0.56
Jul 16, 2025
224.25
224.25
222.02
222.66
222.66
-0.77%
291,353
0.36
Jul 15, 2025
223.70
225.00
222.10
224.39
224.39
+1.41%
420,260
0.51
Jul 14, 2025
220.70
222.31
219.83
221.28
221.28
+0.21%
268,575
0.32
Jul 11, 2025
224.25
224.77
219.50
220.81
220.81
-1.46%
826,481
0.97
Jul 10, 2025
223.22
225.56
223.20
224.08
224.08
+0.38%
521,110
0.60
Jul 09, 2025
226.51
228.31
223.23
223.23
223.23
-2.49%
679,258
0.76
Jul 08, 2025
226.00
229.13
223.87
228.94
228.94
+0.15%
512,195
0.56
Jul 07, 2025
229.33
230.18
227.33
228.60
228.60
-0.22%
291,181
0.31
Jul 04, 2025
227.40
229.40
225.88
229.10
229.10
+0.79%
451,300
0.48
Jul 03, 2025
228.99
228.99
224.74
227.30
227.30
-0.75%
601,969
0.65
Jul 02, 2025
228.00
230.20
226.84
229.02
229.02
+1.13%
809,915
0.87
Jul 01, 2025
228.27
230.39
226.47
226.47
226.47
-0.99%
631,033
0.68
Jun 30, 2025
222.22
228.91
221.58
228.73
228.73
+3.87%
1,153,462
1.26
Jun 27, 2025
217.22
220.95
216.57
220.20
220.20
+1.96%
989,611
1.09
Jun 26, 2025
217.09
217.92
214.83
215.97
215.97
-0.41%
697,282
0.77
Jun 25, 2025
215.34
217.61
213.70
216.87
216.87
+1.10%
578,172
0.64
Jun 24, 2025
211.95
215.50
211.01
214.50
214.50
+2.42%
687,976
0.75
Jun 23, 2025
208.60
209.84
206.28
209.43
209.43
+0.26%
377,787
0.40
Jun 20, 2025
212.21
213.00
208.53
208.88
208.88
-1.89%
1,784,571
1.93
Jun 19, 2025
213.48
213.81
212.01
212.90
212.90
+0.18%
595,538
0.64
Jun 18, 2025
211.63
213.50
211.43
212.52
212.52
+0.18%
866,997
0.94
Jun 17, 2025
213.00
214.28
211.24
212.13
212.13
-0.41%
664,999
0.72
Jun 16, 2025
212.79
213.31
211.37
213.00
213.00
+0.08%
402,292
0.43
Jun 13, 2025
214.58
215.28
210.63
212.83
212.83
-0.37%
835,506
0.89
Jun 12, 2025
217.06
217.72
213.63
213.63
213.63
-1.58%
717,380
0.76
Jun 11, 2025
219.38
219.88
216.85
217.06
217.06
-0.59%
379,768
0.40
Jun 10, 2025
217.14
219.07
215.20
218.34
218.34
+1.11%
751,873
0.79
Jun 06, 2025
216.53
217.76
215.94
215.94
215.94
-0.18%
446,488
0.47
Jun 05, 2025
217.51
219.00
216.33
216.33
216.33
-0.42%
500,687
0.52
Jun 04, 2025
214.60
217.24
214.03
217.24
217.24
+1.49%
632,927
0.66
Jun 03, 2025
213.14
214.37
212.36
214.06
214.06
+0.91%
701,039
0.74
Jun 02, 2025
214.16
214.30
210.86
212.12
212.12
-0.98%
683,421
0.71
May 30, 2025
214.18
214.53
211.19
214.21
214.21
+0.28%
3,368,505
3.71
May 29, 2025
212.00
214.14
210.57
213.61
213.61
+1.72%
806,916
0.90
May 28, 2025
212.53
213.76
208.38
209.99
209.99
>-0.01%
751,773
0.84
May 27, 2025
207.91
210.88
207.13
210.00
210.00
+1.35%
653,300
0.73
May 26, 2025
207.00
209.44
206.72
207.21
207.21
+0.45%
557,418
0.62
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