Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie Group Ltd (OP: MCQEF )

122.25 UNCHANGED
Last Price Updated: 11:24 AM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2020 74.56 74.56 74.56 0 +7.69(+11.50%)
May 22, 2020 66.87 66.87 66.87 0 -2.01(-2.91%)
May 20, 2020 68.88 68.88 68.88 0 +0.79(+1.16%)
May 15, 2020 68.08 68.08 68.08 0 +0.58(+0.87%)
May 08, 2020 67.50 67.50 67.50 0 +3.50(+5.47%)
May 07, 2020 65.22 65.22 64.00 64.00 500 -0.19(-0.30%)
May 06, 2020 63.23 63.23 64.19 1,112 +0.96(+1.52%)
Apr 28, 2020 63.23 63.23 63.23 0 -1.15(-1.78%)
Apr 24, 2020 64.38 64.38 64.38 0 +0.00(+0.00%)
Apr 16, 2020 64.38 64.38 64.38 0 +0.00(+0.00%)
Apr 15, 2020 65.08 65.08 64.38 156 -0.70(-1.08%)
Apr 14, 2020 58.29 58.29 65.08 551 +6.79(+11.65%)
Apr 09, 2020 58.29 58.29 58.29 0 +0.00(+0.00%)
Apr 08, 2020 58.29 58.29 58.29 58.29 1,009 +4.29(+7.93%)
Apr 07, 2020 54.00 54.00 54.00 192 +0.00(+0.00%)
Apr 03, 2020 54.00 54.00 54.00 0 +0.00(+0.00%)
Apr 01, 2020 54.00 54.00 54.00 0 -0.25(-0.45%)
Mar 30, 2020 54.25 54.25 54.25 0 +3.92(+7.78%)
Mar 27, 2020 50.33 50.33 50.33 6 +0.00(+0.00%)
Mar 26, 2020 47.48 47.48 50.33 1,187 +2.86(+6.02%)
Mar 25, 2020 47.48 47.48 47.48 11 +0.00(+0.00%)
Mar 24, 2020 44.06 44.06 47.48 699 +3.42(+7.75%)
Mar 23, 2020 44.06 44.06 44.06 44.06 1,198 -18.88(-30.00%)
Mar 20, 2020 62.94 62.94 62.94 5 +0.00(+0.00%)
Mar 18, 2020 62.94 62.94 62.94 0 +0.41(+0.66%)
Mar 17, 2020 62.53 62.53 62.53 62.53 943 +3.78(+6.43%)
Mar 16, 2020 58.75 58.75 58.75 58.75 784 -20.09(-25.48%)
Mar 13, 2020 78.84 78.84 78.84 66 +0.00(+0.00%)
Mar 11, 2020 78.84 78.84 78.84 0 -8.90(-10.15%)
Mar 10, 2020 87.74 87.74 87.74 77 +0.00(+0.00%)
Mar 06, 2020 87.74 87.74 87.74 0 +0.00(+0.00%)
Mar 04, 2020 87.74 87.74 87.74 0 -4.23(-4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.