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

Macquarie Group Limited (MQG) Historical Prices

Compare
298 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
May 23, 2025
207.49
208.24
204.76
206.29
206.29
+0.36%
585,163
0.65
May 22, 2025
205.01
208.00
204.33
205.54
205.54
-2.24%
950,477
1.06
May 21, 2025
210.00
211.14
207.71
210.26
210.26
+1.04%
705,967
0.79
May 20, 2025
206.99
208.78
205.00
208.09
208.09
+2.01%
1,027,511
1.17
May 19, 2025
207.74
208.65
202.90
203.98
203.98
-1.63%
1,903,255
2.22
May 16, 2025
214.53
216.57
210.25
211.25
207.35
+0.35%
1,140,603
1.35
May 15, 2025
211.16
214.95
210.57
214.48
210.52
+3.15%
862,886
1.02
May 14, 2025
214.18
215.47
210.25
211.85
207.94
+0.25%
797,908
0.95
May 13, 2025
215.00
217.44
214.00
215.30
211.33
+5.65%
1,162,605
1.40
May 12, 2025
206.70
209.25
205.94
207.61
203.78
+4.04%
850,848
1.03
May 09, 2025
198.48
206.08
198.48
203.31
199.56
+5.74%
1,127,320
1.39
May 08, 2025
197.24
197.93
194.37
195.89
192.27
+0.94%
826,745
1.02
May 07, 2025
195.53
197.72
194.28
197.72
194.07
+2.84%
858,503
1.07
May 06, 2025
195.00
197.37
194.26
195.88
192.26
+2.67%
640,358
0.80
May 05, 2025
198.22
199.89
193.29
194.37
190.78
+0.03%
640,586
0.80
May 02, 2025
194.90
197.97
193.76
197.97
194.32
+4.55%
753,622
0.95
May 01, 2025
193.50
194.05
191.89
192.91
189.35
+1.60%
534,481
0.67
Apr 30, 2025
194.06
194.95
190.89
193.45
189.88
+1.37%
1,050,549
1.34
Apr 29, 2025
192.92
195.31
192.80
194.43
190.84
+2.68%
614,256
0.79
Apr 28, 2025
198.94
198.94
192.92
192.92
189.36
+1.99%
945,365
1.22
Apr 24, 2025
190.06
193.15
189.51
192.72
189.16
+3.13%
813,321
1.06
Apr 23, 2025
185.50
190.67
184.28
190.38
186.87
+7.26%
1,016,299
1.35
Apr 22, 2025
179.20
183.66
179.11
180.83
177.49
+2.45%
1,418,302
1.92
Apr 17, 2025
178.78
180.34
176.62
179.82
176.50
+1.93%
692,415
0.94
Apr 16, 2025
181.26
181.72
179.23
179.73
176.41
+1.64%
690,434
0.94
Apr 15, 2025
179.40
181.89
178.09
180.15
176.82
+2.74%
796,309
1.09
Apr 14, 2025
175.51
180.46
174.45
178.65
175.35
+1.70%
880,943
1.22
Apr 11, 2025
173.99
178.96
171.59
178.96
175.66
+1.10%
1,833,214
2.62
Apr 10, 2025
195.47
195.54
180.34
180.34
177.01
+7.46%
1,389,513
2.03
Apr 09, 2025
175.15
176.16
170.92
170.97
167.81
-2.69%
1,154,978
1.72
Apr 08, 2025
176.00
179.01
174.18
179.01
175.71
+5.70%
1,285,757
1.95
Apr 07, 2025
160.88
174.79
160.00
172.54
169.35
+1.03%
2,179,093
3.46
Apr 04, 2025
185.00
185.80
172.50
174.00
170.79
-7.32%
2,201,489
3.67
Apr 03, 2025
189.06
192.76
187.13
191.27
187.74
-1.07%
1,141,792
1.95
Apr 02, 2025
198.55
199.53
195.96
196.97
193.33
+1.83%
575,364
0.99
Apr 01, 2025
197.40
198.61
194.81
197.06
193.42
+2.10%
482,094
0.84
Mar 31, 2025
197.92
199.00
196.23
196.64
193.01
-1.53%
756,384
1.33
Mar 28, 2025
204.10
204.10
201.64
203.46
199.70
+1.97%
576,554
1.02
Mar 27, 2025
203.40
204.26
202.31
203.28
199.53
+0.72%
409,058
0.73
Mar 26, 2025
206.00
206.20
204.62
205.63
201.83
+2.34%
599,544
1.08
Mar 25, 2025
200.00
206.06
199.88
204.70
200.92
+4.55%
717,951
1.27
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