Macquarie Group Limited (AU:MQG)
ASX:MQG
Time Period
3M
Events
Historical Prices
Rows:
Mar 27, 2026
205.00
206.64
200.70
201.42
201.42
-2.15%
948,108
1.30
Mar 26, 2026
208.20
209.33
205.57
205.84
205.84
+0.41%
765,854
1.06
Mar 25, 2026
197.42
205.28
196.86
205.00
205.00
+5.10%
915,533
1.29
Mar 24, 2026
197.99
198.48
194.50
195.05
195.05
+0.30%
674,747
0.97
Mar 23, 2026
192.50
196.29
190.27
194.46
194.46
-0.27%
668,800
0.97
Mar 20, 2026
195.95
197.69
194.99
194.99
194.99
-0.56%
1,570,155
2.33
Mar 19, 2026
194.34
197.16
194.34
196.09
196.09
-0.65%
911,751
1.37
Mar 18, 2026
197.49
198.67
196.23
197.38
197.38
+0.87%
628,914
0.93
Mar 17, 2026
194.00
197.90
194.00
195.67
195.67
+0.88%
499,808
0.73
Mar 16, 2026
194.62
196.16
193.97
193.97
193.97
-0.70%
616,381
0.89
Mar 13, 2026
192.91
197.00
192.57
195.33
195.33
-0.21%
936,788
1.37
Mar 12, 2026
197.50
200.00
194.09
195.75
195.75
-2.67%
1,236,985
1.83
Mar 11, 2026
199.50
201.73
199.06
201.13
201.13
+1.31%
685,482
1.01
Mar 10, 2026
200.11
201.79
197.00
198.53
198.53
+1.58%
914,553
1.35
Mar 09, 2026
192.40
196.14
189.87
195.45
195.45
-2.42%
1,172,553
1.76
Mar 06, 2026
196.70
201.28
194.80
200.30
200.30
+0.72%
979,569
1.48
Mar 05, 2026
195.09
198.86
194.54
198.86
198.86
+3.83%
1,246,062
1.93
Mar 04, 2026
196.03
196.90
191.53
191.53
191.53
-2.51%
1,103,437
1.72
Mar 03, 2026
200.21
202.44
195.78
196.47
196.47
-1.70%
1,168,746
1.85
Mar 02, 2026
204.01
204.50
198.50
199.86
199.86
-6.38%
1,461,442
2.36
Feb 27, 2026
210.00
213.64
209.84
213.48
213.48
+1.88%
1,178,563
1.92
Feb 26, 2026
211.00
211.10
208.88
209.55
209.55
+1.17%
580,711
0.95
Feb 25, 2026
207.70
208.19
205.68
207.12
207.12
+0.31%
959,862
1.58
Feb 24, 2026
204.50
207.63
201.25
206.49
206.49
-3.57%
1,171,419
1.96
Feb 23, 2026
218.57
219.00
213.93
214.13
214.13
-2.40%
737,215
1.23
Feb 20, 2026
221.55
221.70
218.05
219.39
219.39
-1.62%
1,255,947
2.11
Feb 19, 2026
219.60
223.51
219.60
223.00
223.00
+1.55%
751,649
1.20
Feb 18, 2026
219.95
220.58
219.10
219.60
219.60
+0.57%
509,170
0.80
Feb 17, 2026
216.90
219.19
215.78
218.36
218.36
+0.62%
442,826
0.69
Feb 16, 2026
217.00
218.89
216.43
217.01
217.01
+0.39%
523,769
0.80
Feb 13, 2026
218.14
218.14
215.50
216.17
216.17
-0.91%
761,578
1.15
Feb 12, 2026
221.16
221.18
217.00
218.15
218.15
+1.70%
1,057,043
1.60
Feb 11, 2026
217.00
221.50
215.20
220.30
220.30
+2.70%
1,103,233
1.68
Feb 10, 2026
218.00
221.32
212.38
214.50
214.50
+0.75%
1,445,109
2.24
Feb 09, 2026
210.42
213.91
209.37
212.91
212.91
+2.44%
525,777
0.81
Feb 06, 2026
210.00
210.99
206.76
207.83
207.83
-2.17%
896,489
1.38
Feb 05, 2026
212.50
213.98
210.58
212.44
212.44
-0.65%
872,533
1.34
Feb 04, 2026
214.08
214.65
212.00
213.83
213.83
-1.39%
768,659
1.15
Feb 03, 2026
214.96
218.00
212.55
216.84
216.84
+2.39%
578,243
0.86
Feb 02, 2026
213.00
214.48
210.35
211.77
211.77
-0.19%
522,496
0.78
Jan 30, 2026
214.27
215.00
211.63
212.18
212.18
+0.02%
684,544
1.02
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
Rows: