Skip to main content

Macquarie Grp ADR (OP: MQBKY )

126.48 +0.84 (+0.67%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 84.19 84.98 84.19 84.84 6,978 -0.36(-0.43%)
Jan 30, 2019 84.06 85.21 84.06 85.21 2,438 +1.16(+1.38%)
Jan 29, 2019 83.79 84.22 83.79 84.05 8,480 -0.11(-0.13%)
Jan 28, 2019 85.16 85.16 83.60 84.16 13,354 -0.52(-0.61%)
Jan 25, 2019 84.45 84.85 84.45 84.67 4,400 +0.52(+0.62%)
Jan 24, 2019 83.63 84.18 83.63 84.15 6,982 +1.15(+1.38%)
Jan 23, 2019 83.19 83.53 82.70 83.00 7,236 +0.73(+0.89%)
Jan 22, 2019 82.91 82.91 81.94 82.27 9,017 -3.68(-4.28%)
Jan 18, 2019 85.28 86.00 85.28 85.95 7,200 +0.94(+1.10%)
Jan 17, 2019 84.04 85.23 83.93 85.01 4,264 +1.32(+1.58%)
Jan 16, 2019 83.00 83.83 83.00 83.69 8,381 +0.79(+0.95%)
Jan 15, 2019 82.52 83.00 82.51 82.90 6,927 +1.05(+1.29%)
Jan 14, 2019 81.64 81.97 81.34 81.85 42,997 -0.10(-0.12%)
Jan 11, 2019 81.13 82.03 81.13 81.95 12,900 -0.02(-0.03%)
Jan 10, 2019 81.44 82.15 81.44 81.97 4,015 -0.29(-0.35%)
Jan 09, 2019 82.13 82.44 81.66 82.26 5,949 +1.62(+2.02%)
Jan 08, 2019 80.53 80.74 80.36 80.64 10,256 +1.45(+1.84%)
Jan 07, 2019 78.63 79.49 78.26 79.18 10,228 +0.13(+0.16%)
Jan 04, 2019 77.35 79.23 77.35 79.05 7,700 +2.78(+3.64%)
Jan 03, 2019 76.06 76.78 75.72 76.27 10,158 +0.35(+0.46%)
Jan 02, 2019 75.09 76.22 74.85 75.92 19,113 -0.09(-0.12%)
Dec 31, 2018 76.27 76.68 75.80 76.02 41,100 -0.48(-0.63%)
Dec 28, 2018 76.93 76.93 75.89 76.50 18,500 +1.70(+2.28%)
Dec 27, 2018 73.84 74.80 73.26 74.80 24,174 -0.32(-0.43%)
Dec 26, 2018 73.53 75.11 72.24 75.11 33,212 +2.84(+3.94%)
Dec 24, 2018 73.75 73.86 72.23 72.27 12,700 -0.96(-1.31%)
Dec 21, 2018 74.17 75.11 73.10 73.23 29,800 -3.12(-4.09%)
Dec 20, 2018 76.97 77.04 75.67 76.35 18,224 -1.26(-1.62%)
Dec 19, 2018 79.69 80.11 77.40 77.61 14,833 -1.57(-1.98%)
Dec 18, 2018 79.89 80.04 78.65 79.18 32,377 -0.44(-0.56%)
Dec 17, 2018 80.75 81.31 79.34 79.62 30,101 -1.00(-1.23%)
Dec 14, 2018 81.35 81.35 80.62 80.62 10,000 -1.38(-1.68%)
Dec 13, 2018 82.22 82.31 81.76 82.00 8,307 +0.34(+0.42%)
Dec 12, 2018 82.42 82.42 81.52 81.66 18,461 +2.18(+2.74%)
Dec 11, 2018 79.88 79.93 79.22 79.47 14,303 +0.16(+0.21%)
Dec 10, 2018 79.03 79.66 78.42 79.31 21,680 -1.49(-1.84%)
Dec 07, 2018 81.31 81.31 80.59 80.80 11,200 -0.13(-0.16%)
Dec 06, 2018 79.84 80.93 79.48 80.93 9,556 -3.01(-3.59%)
Dec 04, 2018 85.91 85.91 83.93 83.94 22,500 -2.16(-2.51%)
Dec 03, 2018 86.70 87.17 86.03 86.11 6,432 +1.99(+2.37%)
Nov 30, 2018 83.44 84.29 83.44 84.11 4,700 -1.09(-1.28%)
Nov 29, 2018 85.52 85.58 84.97 85.20 8,749 +0.52(+0.61%)
Nov 28, 2018 83.10 84.75 82.61 84.69 7,505 +1.57(+1.89%)
Nov 27, 2018 83.08 83.26 82.59 83.11 9,118 +0.24(+0.30%)
Nov 26, 2018 82.78 83.02 82.65 82.87 6,184 +0.80(+0.97%)
Nov 23, 2018 82.88 83.57 82.07 82.07 2,100 +0.07(+0.09%)
Nov 21, 2018 82.00 82.00 82.00 0 +0.00(+0.01%)
Nov 20, 2018 82.62 82.99 82.00 82.00 9,121 -2.43(-2.88%)
Nov 19, 2018 84.57 85.00 84.08 84.42 8,423 -2.70(-3.10%)
Nov 16, 2018 86.42 87.25 86.37 87.13 6,700 +0.30(+0.35%)
Nov 15, 2018 86.14 87.04 85.84 86.83 6,169 +0.81(+0.94%)
Nov 14, 2018 86.23 86.67 85.52 86.02 6,862 +0.01(+0.01%)
Nov 13, 2018 86.09 86.68 85.85 86.01 6,169 -0.99(-1.14%)
Nov 12, 2018 88.79 88.79 86.25 87.00 11,785 +0.02(+0.02%)
Nov 09, 2018 87.47 89.17 86.98 86.98 3,500 -2.07(-2.32%)
Nov 08, 2018 90.50 90.50 89.05 89.05 3,088 +0.60(+0.68%)
Nov 07, 2018 88.70 88.70 87.06 88.45 5,926 +0.72(+0.81%)
Nov 06, 2018 87.54 87.85 87.22 87.73 10,549 -0.49(-0.56%)
Nov 05, 2018 88.47 88.58 88.01 88.22 6,599 -0.25(-0.28%)
Nov 02, 2018 88.65 88.97 88.10 88.47 8,300 +3.57(+4.20%)
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.