Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Macquarie Group Limited (MQG) Historical Prices

AU:MQG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026253.55256.00251.73252.44252.44+0.02%660,3521.09
Oct 29, 2026248.50252.48248.50252.38252.38+1.25%354,3150.58
Oct 28, 2026248.70252.29247.13249.26249.26+0.30%388,3170.63
Oct 27, 2026246.70249.45245.00248.51248.51+0.79%496,3590.80
Oct 26, 2026245.80248.24244.01246.56246.56-0.19%529,5020.85
Oct 23, 2026249.10249.94245.50247.04247.04-0.80%494,6710.79
Oct 22, 2026251.00251.00247.28249.04249.04-0.53%360,1080.57
Oct 21, 2026248.00250.96247.83250.37250.37+0.89%544,0420.86
Oct 20, 2026247.61248.67245.51248.15248.15-0.47%385,6260.60
Oct 19, 2026249.45249.93244.81249.31249.31-0.02%509,8090.80
Oct 16, 2026249.11250.00247.58249.35249.35+1.08%990,6111.58
Oct 15, 2026248.55250.18245.63246.68246.68-1.25%860,5001.38
Oct 14, 2026250.13250.98247.66249.80249.80-0.83%674,1601.08
Oct 13, 2026253.46255.00250.79251.90251.90-0.62%426,4170.68
Oct 12, 2026249.42254.12247.54253.46253.46+2.05%447,4000.71
Oct 09, 2026247.18249.96246.80248.37248.37+0.64%470,6310.75
Oct 08, 2026247.50250.01245.48246.79246.79-0.80%501,1300.80
Oct 07, 2026249.08250.98248.77248.77248.77-0.50%501,3820.80
Oct 06, 2026250.00251.99248.82250.02250.02+0.81%634,5451.02
Oct 05, 2026246.53248.82246.03248.02248.02+0.97%403,0200.64
Oct 02, 2026246.63246.72241.49245.63245.63-0.09%539,2600.86
Oct 01, 2026247.00247.52243.64245.84245.84-0.11%751,1391.21
Sep 30, 2026244.90247.19244.33246.10246.10-0.40%817,2511.33
Sep 29, 2026245.00247.09243.36247.09247.09+0.86%500,6620.81
Sep 28, 2026242.12245.38239.93244.98244.98+2.28%685,3651.11
Sep 25, 2026240.13241.90238.54239.53239.53-1.25%765,6971.24
Sep 24, 2026240.40242.96239.70242.55242.55+0.08%590,6410.96
Sep 23, 2026241.02244.11239.73242.35242.35+0.03%647,5011.05
Sep 22, 2026242.47242.77239.96242.27242.27+0.30%439,4960.71
Sep 21, 2026237.46241.54236.80241.54241.54+1.22%456,3450.73
Sep 18, 2026239.00240.63237.06238.62238.62-0.43%2,786,8054.72
Sep 17, 2026242.93242.93238.82239.64239.64-0.08%978,2641.68
Sep 16, 2026238.00241.32237.63239.82239.82+0.33%678,2431.11
Sep 15, 2026244.41244.82237.07239.03239.03-2.45%1,021,0611.68
Sep 14, 2026245.13246.36243.85245.04245.04-0.09%546,3480.90
Sep 11, 2026247.43248.00244.01245.25245.25-1.24%618,4281.02
Sep 10, 2026246.50248.33244.95248.33248.33-0.26%620,4821.02
Sep 09, 2026248.92250.91245.89248.97248.97+0.85%582,5310.95
Sep 08, 2026248.88250.13246.70246.86246.86-1.19%547,3350.89
Sep 07, 2026251.87253.20248.08249.83249.83-0.81%389,5610.63
Sep 04, 2026251.29252.87250.12251.87251.87+0.94%613,1420.98
Sep 03, 2026247.98250.20247.00249.52249.52+0.50%492,5530.80
Sep 02, 2026245.00249.34244.04248.29248.29+0.29%578,7030.94
Sep 01, 2026250.59250.92244.51247.57247.57-1.21%575,9450.93
Aug 31, 2026251.76254.60250.59250.59250.59-0.47%1,037,3011.70
Aug 28, 2026252.38253.49250.53251.78251.78+0.33%495,9770.81
Aug 27, 2026252.64253.08250.23250.94250.94-0.72%351,5430.57
Aug 26, 2026252.45255.31251.50252.77252.77+0.31%356,5650.56
Aug 25, 2026247.80253.00247.18252.00252.00+1.67%375,1380.58
Aug 24, 2026250.89251.11247.68247.87247.87-0.23%365,9020.56