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

Macquarie Group Ltd (OP: MCQEF )

128.00 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 11, 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 (%)
Apr 30, 2009 24.12 24.12 24.12 0 +1.97(+8.89%)
Apr 16, 2009 22.15 22.15 22.15 0 -0.66(-2.89%)
Apr 14, 2009 22.81 22.81 22.81 0 +2.21(+10.73%)
Apr 13, 2009 20.60 20.60 20.60 20.60 1,000 +1.60(+8.42%)
Mar 31, 2009 19.00 19.00 19.00 19.00 0 +2.45(+14.80%)
Mar 19, 2009 16.55 16.55 16.55 16.55 0 +2.05(+14.14%)
Mar 18, 2009 14.50 14.50 14.50 14.50 1,900 +0.75(+5.45%)
Mar 16, 2009 13.75 13.75 13.75 0 +4.00(+41.03%)
Mar 03, 2009 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Mar 02, 2009 9.750 9.750 9.750 9.750 700 -2.25(-18.75%)
Feb 25, 2009 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 24, 2009 12.00 12.00 12.00 12.00 125 -2.00(-14.29%)
Feb 19, 2009 14.00 14.00 14.00 0 +0.00(+0.00%)
Feb 18, 2009 14.00 14.00 14.00 14.00 975 -2.25(-13.85%)
Feb 17, 2009 16.25 16.25 16.25 0 +0.00(+0.00%)
Feb 13, 2009 15.50 16.25 15.50 16.25 1,700 +0.55(+3.50%)
Feb 06, 2009 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Feb 05, 2009 15.70 15.70 15.70 15.70 500 -4.80(-23.41%)
Jan 13, 2009 20.50 20.50 20.50 0 +0.00(+0.00%)
Jan 12, 2009 20.50 20.50 20.50 20.50 162 +0.40(+1.99%)
Dec 31, 2008 20.10 20.10 20.10 0 +0.85(+4.42%)
Dec 30, 2008 19.25 19.25 19.25 19.25 1,200 +0.90(+4.90%)
Dec 23, 2008 18.35 18.35 18.35 18.35 500 +0.05(+0.27%)
Dec 22, 2008 18.75 18.75 18.30 18.30 629 -1.30(-6.63%)
Dec 10, 2008 19.60 19.60 19.60 0 +0.00(+0.00%)
Dec 09, 2008 19.35 19.60 19.35 19.60 254 +0.40(+2.08%)
Dec 08, 2008 19.20 19.20 19.20 0 +0.00(+0.00%)
Dec 05, 2008 19.45 19.45 19.20 19.20 910 +0.18(+0.95%)
Dec 02, 2008 19.02 19.02 19.02 19.02 570 +0.00(+0.00%)
Dec 01, 2008 19.02 19.02 19.02 19.02 100 +0.52(+2.81%)
Nov 26, 2008 18.50 18.50 18.50 0 +0.00(+0.00%)
Nov 25, 2008 19.00 19.00 18.50 18.50 3,650 -0.60(-3.14%)
Nov 24, 2008 19.10 19.10 19.10 19.10 100 +3.80(+24.84%)
Nov 21, 2008 15.30 15.30 15.30 0 +0.00(+0.00%)
Nov 20, 2008 15.30 15.30 15.30 15.30 1,200 +14.74(+2641.94%)
Nov 19, 2008 0.5580 0.5580 0.5580 0 +0.00(+0.00%)
Nov 18, 2008 0.5580 0.5580 0.5580 0.5580 4,500 -12.19(-95.62%)
Nov 17, 2008 12.75 12.75 12.75 12.75 500 -6.95(-35.28%)
Nov 10, 2008 19.70 19.70 19.70 0 +0.00(+0.00%)
Nov 07, 2008 19.70 19.70 19.70 19.70 698 +1.70(+9.45%)
Oct 30, 2008 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 29, 2008 18.00 18.00 18.00 18.00 312 +1.05(+6.19%)
Oct 28, 2008 16.95 16.95 16.95 16.95 250 -2.85(-14.39%)
Oct 24, 2008 19.80 19.80 19.80 0 +0.00(+0.00%)
Oct 23, 2008 19.80 19.80 19.80 19.80 200 -1.95(-8.97%)
Oct 22, 2008 21.75 21.75 21.10 21.75 900 -2.25(-9.38%)
Oct 21, 2008 24.00 24.00 24.00 24.00 1,200 +2.25(+10.34%)
Oct 20, 2008 21.75 21.75 21.75 21.75 300 +1.25(+6.10%)
Oct 17, 2008 20.50 20.50 20.50 0 +0.00(+0.00%)
Oct 16, 2008 20.50 21.00 19.75 20.50 27,810 -1.05(-4.87%)
Oct 15, 2008 21.55 23.00 21.55 21.55 380 +2.55(+13.42%)
Oct 13, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 10, 2008 19.00 19.00 19.00 19.00 250 -3.00(-13.64%)
Oct 09, 2008 22.00 22.00 22.00 22.00 1,253 +0.35(+1.62%)
Oct 08, 2008 21.65 21.65 21.30 21.65 545 -2.35(-9.79%)
Oct 07, 2008 22.50 24.00 24.00 24.00 500 +1.50(+6.67%)
Oct 06, 2008 22.50 22.50 22.50 22.50 600 -8.25(-26.83%)
Oct 03, 2008 30.75 30.75 30.75 30.75 180 +0.85(+2.84%)
Oct 02, 2008 29.90 29.90 29.90 29.90 790 -0.60(-1.97%)
Oct 01, 2008 30.50 30.60 30.50 30.50 920 +2.25(+7.96%)
Sep 30, 2008 28.25 30.00 27.75 28.25 1,750 -3.25(-10.32%)
Sep 29, 2008 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Sep 26, 2008 31.50 31.50 31.50 31.50 190 -1.55(-4.69%)
Sep 25, 2008 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
Sep 24, 2008 33.05 33.05 32.40 33.05 1,100 +5.05(+18.04%)
Sep 23, 2008 27.00 28.00 28.00 28.00 640 +1.00(+3.70%)
Sep 22, 2008 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 19, 2008 27.00 27.00 27.00 27.00 918 +5.75(+27.06%)
Sep 18, 2008 21.25 21.25 21.25 21.25 280 -4.25(-16.67%)
Sep 17, 2008 25.50 25.50 23.15 25.50 1,000 -4.10(-13.85%)
Sep 16, 2008 29.60 29.60 29.60 29.60 200 -0.40(-1.33%)
Sep 15, 2008 30.00 30.00 30.00 30.00 200 -1.90(-5.96%)
Sep 12, 2008 31.90 31.90 31.90 0 +0.00(+0.00%)
Sep 11, 2008 31.90 31.90 31.90 31.90 104 -6.60(-17.14%)
Sep 09, 2008 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 08, 2008 38.50 38.50 38.50 38.50 100 +1.50(+4.05%)
Sep 04, 2008 37.00 37.00 37.00 0 +0.00(+0.00%)
Sep 03, 2008 37.00 37.00 37.00 37.00 446 +0.45(+1.23%)
Aug 29, 2008 36.55 36.55 36.55 0 +0.00(+0.00%)
Aug 28, 2008 35.90 36.60 36.00 36.55 860 +0.65(+1.81%)
Aug 27, 2008 35.90 35.90 35.90 35.90 220 -9.25(-20.49%)
Aug 18, 2008 45.15 45.15 45.15 0 +0.00(+0.00%)
Aug 15, 2008 45.15 45.15 45.15 45.15 104 -3.25(-6.71%)
Aug 13, 2008 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 12, 2008 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 11, 2008 48.40 48.40 47.60 48.40 580 +2.40(+5.22%)
Aug 08, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 07, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 06, 2008 46.00 46.00 46.00 46.00 300 +0.05(+0.11%)
Aug 05, 2008 45.95 45.95 45.95 45.95 100 -0.55(-1.18%)
Aug 04, 2008 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Aug 01, 2008 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Jul 31, 2008 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Jul 30, 2008 45.25 46.50 46.50 46.50 100 +1.25(+2.76%)
Jul 29, 2008 45.25 45.25 45.25 45.25 400 -3.55(-7.27%)
Jul 28, 2008 48.80 48.80 48.80 48.80 0 +0.00(+0.00%)
Jul 25, 2008 48.80 48.80 48.80 48.80 100 -1.70(-3.37%)
Jul 24, 2008 50.50 50.50 48.90 50.50 900 +0.20(+0.40%)
Jul 23, 2008 50.30 50.30 48.00 50.30 1,200 +5.80(+13.03%)
Jul 22, 2008 44.50 44.50 44.50 44.50 200 -2.25(-4.81%)
Jul 21, 2008 45.10 46.75 46.45 46.75 409 +1.65(+3.66%)
Jul 18, 2008 45.10 45.10 45.10 45.10 150 -1.85(-3.94%)
Jul 17, 2008 44.00 48.35 46.95 46.95 346 +2.95(+6.70%)
Jul 16, 2008 44.00 45.60 44.00 44.00 808 -1.05(-2.33%)
Jul 15, 2008 45.05 46.50 43.15 45.05 1,000 -1.95(-4.15%)
Jul 14, 2008 47.00 48.00 46.75 47.00 2,256 +1.60(+3.52%)
Jul 11, 2008 45.40 47.00 44.00 45.40 7,457 -0.10(-0.22%)
Jul 10, 2008 45.50 46.15 45.50 45.50 660 -0.75(-1.62%)
Jul 09, 2008 46.25 46.25 45.75 46.25 2,050 +2.75(+6.32%)
Jul 08, 2008 43.50 44.05 43.00 43.50 3,464 -1.00(-2.25%)
Jul 07, 2008 44.50 45.55 43.90 44.50 3,586 -0.15(-0.34%)
Jul 04, 2008 44.65 44.65 44.65 44.65 473 +0.00(+0.00%)
Jul 03, 2008 44.65 44.65 44.65 44.65 473 +0.00(+0.00%)
Jul 02, 2008 44.65 44.65 44.65 44.65 4,639 -2.35(-5.00%)
Jul 01, 2008 47.00 47.00 47.00 47.00 1,810 +0.00(+0.00%)
Jun 30, 2008 47.00 47.00 46.00 47.00 528 +1.30(+2.84%)
Jun 27, 2008 45.70 45.70 45.70 45.70 0 +0.00(+0.00%)
Jun 26, 2008 45.70 45.70 45.70 45.70 0 +0.00(+0.00%)
Jun 25, 2008 45.70 45.70 45.70 45.70 100 +1.20(+2.70%)
Jun 24, 2008 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jun 23, 2008 43.00 44.50 44.50 44.50 1,057 +1.50(+3.49%)
Jun 20, 2008 43.00 43.00 43.00 43.00 400 -3.20(-6.93%)
Jun 19, 2008 46.20 46.20 46.20 46.20 0 +0.00(+0.00%)
Jun 18, 2008 46.20 46.20 46.20 46.20 10,000 +0.00(+0.00%)
Jun 17, 2008 46.20 46.20 46.20 46.20 6,787 +0.00(+0.00%)
Jun 16, 2008 46.20 46.20 46.20 46.20 1,000 -1.45(-3.04%)
Jun 13, 2008 47.65 47.65 47.65 47.65 738 +0.00(+0.00%)
Jun 12, 2008 47.65 47.65 47.65 47.65 125 -2.65(-5.27%)
Jun 11, 2008 50.30 50.30 50.00 50.30 480 +1.65(+3.39%)
Jun 10, 2008 48.65 48.80 48.65 48.65 380 -3.10(-5.99%)
Jun 09, 2008 51.75 53.75 51.75 51.75 925 +2.65(+5.40%)
Jun 06, 2008 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Jun 05, 2008 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Jun 04, 2008 49.10 49.10 49.10 49.10 500 -2.90(-5.58%)
Jun 03, 2008 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Jun 02, 2008 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
May 30, 2008 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
May 29, 2008 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
May 28, 2008 52.00 52.75 52.00 52.00 380 -0.65(-1.23%)
May 27, 2008 55.75 52.65 52.65 52.65 700 -3.10(-5.56%)
May 26, 2008 55.75 55.75 55.75 55.75 200 +0.00(+0.00%)
May 23, 2008 55.75 55.75 55.75 55.75 200 +0.65(+1.18%)
May 22, 2008 55.10 55.10 54.50 55.10 1,132 -0.90(-1.61%)
May 21, 2008 56.00 56.00 56.00 56.00 525 -4.50(-7.44%)
May 20, 2008 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
May 19, 2008 60.50 60.50 60.50 60.50 755 +0.00(+0.00%)
May 16, 2008 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
May 15, 2008 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
May 14, 2008 60.50 61.40 60.50 60.50 350 +0.40(+0.67%)
May 13, 2008 60.10 61.75 60.10 60.10 800 +3.20(+5.62%)
May 12, 2008 56.90 56.90 56.90 56.90 0 +0.00(+0.00%)
May 09, 2008 56.90 56.90 56.90 56.90 0 +0.00(+0.00%)
May 08, 2008 56.90 56.90 56.90 56.90 171 -3.50(-5.79%)
May 07, 2008 60.40 60.40 60.40 60.40 0 +0.00(+0.00%)
May 06, 2008 60.40 60.40 60.40 60.40 880 -0.75(-1.23%)
May 05, 2008 61.15 61.15 61.15 61.15 200 +3.70(+6.44%)
May 02, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
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.