Education
About Us
Working with TipRanks
Follow Us
Macquarie Group Limited (AU:MQG)
ASX:MQG
Time Period
3M
Events
Historical Prices
Rows:
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: