tiprankstipranks
Trending News
More News >
Macquarie Group Limited (MCQEF)
OTHER OTC:MCQEF
US Market

Macquarie Group Limited (MCQEF) Historical Prices

Compare
32 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2025
140.50
140.85
140.50
140.85
140.85
+3.42%
349
4.78
Jun 03, 2025
136.20
140.50
131.89
136.20
136.20
-0.10%
0
0.00
Jun 02, 2025
136.33
140.50
132.15
136.33
136.32
+0.48%
0
0.00
May 30, 2025
135.68
140.50
130.86
135.68
135.68
-0.01%
0
0.00
May 29, 2025
135.70
140.84
130.56
135.70
135.70
+1.08%
0
0.00
May 28, 2025
134.25
140.50
128.00
134.25
134.25
-0.44%
0
0.00
May 27, 2025
134.85
140.50
129.20
134.85
134.85
+1.10%
0
0.00
May 23, 2025
133.38
140.05
126.71
133.38
133.38
+1.14%
0
0.00
May 22, 2025
131.88
138.47
125.28
131.88
131.88
-2.01%
0
0.00
May 21, 2025
134.59
140.37
128.80
134.59
134.58
-2.54%
0
0.00
May 20, 2025
138.09
138.09
138.09
138.09
138.09
+4.25%
433
6.55
May 19, 2025
132.46
138.75
126.17
132.46
132.46
+5.01%
0
0.00
May 16, 2025
128.64
128.64
128.64
128.64
126.14
-5.13%
240
3.86
May 15, 2025
138.28
144.75
131.81
138.28
135.60
+4.07%
0
0.00
May 14, 2025
135.51
142.28
128.73
135.51
132.88
-1.02%
0
0.00
May 13, 2025
139.61
146.59
132.63
139.61
136.90
+6.50%
0
0.00
May 12, 2025
133.68
139.96
127.40
133.68
131.09
+4.03%
0
0.00
May 09, 2025
131.04
137.50
124.58
131.04
128.50
+6.26%
0
0.00
May 08, 2025
125.76
131.91
119.61
125.76
123.32
+0.92%
0
0.00
May 07, 2025
127.08
133.36
120.80
127.08
124.62
+5.33%
0
0.00
May 06, 2025
123.04
123.04
123.04
123.04
120.65
+0.02%
600
10.74
May 05, 2025
125.45
131.68
119.22
125.45
123.02
+0.23%
0
0.00
May 02, 2025
127.64
133.84
121.43
127.64
125.16
+6.07%
0
0.00
May 01, 2025
122.72
128.85
116.58
122.72
120.34
+1.56%
0
0.00
Apr 30, 2025
123.22
129.38
117.06
123.22
120.83
+0.92%
0
0.00
Apr 29, 2025
124.52
130.68
118.35
124.52
122.10
+1.90%
0
0.00
Apr 28, 2025
124.62
130.75
118.48
124.62
122.20
+2.29%
0
0.00
Apr 25, 2025
124.24
130.01
118.47
124.24
121.83
+1.75%
0
0.00
Apr 24, 2025
124.52
130.25
118.79
124.52
122.10
+4.83%
0
0.00
Apr 23, 2025
121.14
127.19
115.08
121.14
118.78
+6.07%
0
0.00
Apr 22, 2025
116.47
121.83
111.10
116.47
114.21
+4.63%
0
0.00
Apr 21, 2025
113.52
119.19
107.84
113.52
111.31
+1.10%
0
0.00
Apr 17, 2025
114.51
120.23
108.78
114.51
112.28
+1.97%
0
0.00
Apr 16, 2025
114.52
120.24
108.79
114.52
112.29
+1.83%
0
0.00
Apr 15, 2025
114.68
114.68
114.68
114.68
112.45
+3.01%
379
5.12
Apr 14, 2025
113.53
119.20
107.85
113.53
111.32
+2.58%
0
0.00
Apr 11, 2025
112.86
118.50
107.22
112.86
110.67
+4.67%
0
0.00
Apr 10, 2025
109.96
114.26
105.66
109.96
107.83
+5.79%
0
0.00
Apr 09, 2025
106.00
106.00
106.00
106.00
103.94
+1.98%
0
0.00
Apr 08, 2025
106.00
106.00
106.00
106.00
103.94
-9.87%
1,663
34.89
Apr 07, 2025
119.94
124.79
115.08
119.94
117.61
+1.98%
0
0.00
Apr 04, 2025
119.94
124.79
115.08
119.94
117.61
+1.98%
0
0.00
Apr 03, 2025
119.94
124.79
115.08
119.94
117.61
-1.42%
0
0.00
Apr 02, 2025
124.07
129.48
118.66
124.07
121.66
+2.26%
0
0.00
Apr 01, 2025
123.73
128.99
118.46
123.73
121.32
+2.39%
0
0.00
Mar 31, 2025
123.23
128.15
118.30
123.23
120.84
-0.74%
0
0.00
Mar 28, 2025
126.60
132.32
120.88
126.60
124.14
+0.91%
0
0.00
Mar 27, 2025
127.95
134.28
121.61
127.95
125.46
+3.32%
0
0.00
Mar 26, 2025
126.28
126.28
126.28
126.28
123.83
-0.88%
208
3.72
Mar 25, 2025
129.92
136.11
123.73
129.92
127.40
+5.43%
0
0.00
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