Education
About Us
Working with TipRanks
Follow Us
Macquarie Group Limited (AU:MQG)
ASX:MQG
Time Period
3M
Events
Historical Prices
Rows:
Jan 29, 2026
214.24
214.24
211.31
212.14
212.14
-0.33%
492,827
0.74
Jan 28, 2026
214.00
215.00
211.80
212.84
212.84
-1.09%
667,498
0.99
Jan 27, 2026
214.00
216.00
211.00
215.19
215.19
+2.27%
703,840
1.04
Jan 26, 2026
210.41
211.65
208.97
210.41
210.41
0.00%
0
0.00
Jan 23, 2026
211.40
211.65
208.97
210.41
210.41
-0.22%
534,226
0.78
Jan 22, 2026
209.46
211.68
209.15
210.87
210.87
+2.44%
534,774
0.79
Jan 21, 2026
205.80
206.54
204.18
205.85
205.85
-0.54%
541,825
0.80
Jan 20, 2026
210.00
210.51
206.07
206.97
206.97
-1.82%
437,582
0.65
Jan 19, 2026
212.00
212.11
208.32
210.81
210.81
-0.50%
315,982
0.47
Jan 16, 2026
207.13
212.07
206.41
211.86
211.86
+2.64%
808,170
1.21
Jan 15, 2026
208.12
208.12
204.42
206.41
206.41
-0.36%
488,376
0.73
Jan 14, 2026
207.90
208.88
205.76
207.15
207.15
+0.79%
520,915
0.77
Jan 13, 2026
204.90
208.57
204.59
205.52
205.52
+0.04%
520,300
0.75
Jan 12, 2026
206.92
208.79
204.92
205.43
205.43
-0.32%
482,008
0.69
Jan 09, 2026
210.00
210.69
205.80
206.08
206.08
-1.25%
547,797
0.78
Jan 08, 2026
207.42
210.09
206.56
208.69
208.69
+0.90%
556,962
0.79
Jan 07, 2026
206.85
207.70
205.07
206.83
206.83
+0.37%
439,985
0.62
Jan 06, 2026
204.60
207.15
204.04
206.07
206.07
+1.34%
784,775
1.11
Jan 05, 2026
204.28
204.98
201.97
203.35
203.35
-0.19%
343,306
0.49
Jan 02, 2026
203.00
204.40
203.00
203.73
203.73
+0.26%
254,336
0.36
Jan 01, 2026
203.20
204.33
202.10
203.20
203.20
0.00%
0
0.00
Dec 31, 2025
203.15
204.33
202.10
203.20
203.20
-0.30%
228,506
0.32
Dec 30, 2025
204.70
205.30
203.15
203.82
203.82
-0.05%
288,264
0.40
Dec 29, 2025
205.00
205.48
203.56
203.92
203.92
-0.54%
383,349
0.53
Dec 26, 2025
205.03
205.03
202.64
205.03
205.03
0.00%
0
0.00
Dec 25, 2025
205.03
205.03
202.64
205.03
205.03
0.00%
0
0.00
Dec 24, 2025
203.42
205.03
202.64
205.03
205.03
-0.06%
211,655
0.28
Dec 23, 2025
203.28
206.39
202.03
205.15
205.15
+1.64%
566,632
0.75
Dec 22, 2025
201.39
202.67
200.89
201.84
201.84
+0.63%
368,135
0.49
Dec 19, 2025
200.48
201.14
199.01
200.58
200.58
+1.51%
1,444,956
1.95
Dec 18, 2025
196.83
198.94
196.08
197.60
197.60
-0.96%
1,008,324
1.37
Dec 17, 2025
200.41
200.50
197.50
199.52
199.52
-0.56%
724,845
0.97
Dec 16, 2025
202.00
202.02
200.20
200.65
200.65
+0.17%
671,625
0.90
Dec 15, 2025
201.50
203.01
199.38
200.31
200.31
-0.63%
561,639
0.76
Dec 12, 2025
197.00
202.32
196.70
201.57
201.57
+2.66%
818,661
1.11
Dec 11, 2025
196.42
197.67
194.72
196.35
196.35
+1.40%
826,762
1.13
Dec 10, 2025
195.76
195.76
193.18
193.63
193.63
-0.66%
634,967
0.87
Dec 09, 2025
196.63
197.56
194.91
194.91
194.91
-0.92%
554,825
0.76
Dec 08, 2025
194.83
197.11
194.83
196.71
196.71
+0.47%
362,678
0.50
Dec 05, 2025
194.69
196.57
193.11
195.79
195.79
-0.59%
716,411
0.98
Dec 04, 2025
198.41
199.60
195.45
196.96
196.96
+0.51%
730,085
1.01
Dec 03, 2025
194.42
196.89
194.40
195.96
195.96
+1.03%
637,697
0.89
Dec 02, 2025
193.50
194.75
192.71
193.97
193.97
-1.15%
891,661
1.25
Dec 01, 2025
198.60
198.86
195.63
196.22
196.22
-0.42%
437,407
0.61
Nov 28, 2025
195.21
198.20
195.21
197.04
197.04
+0.27%
617,643
0.86
Nov 27, 2025
197.00
198.50
195.96
196.50
196.50
-0.43%
501,205
0.70
Nov 26, 2025
194.15
197.71
194.15
197.35
197.35
+2.83%
1,041,126
1.46
Nov 25, 2025
194.00
194.09
190.19
191.91
191.91
-0.81%
860,338
1.22
Nov 24, 2025
195.09
195.95
193.38
193.48
193.48
-0.31%
2,825,023
4.25
Nov 21, 2025
188.00
194.49
187.74
194.09
194.09
-0.22%
1,183,089
1.80
Rows: