Skip to main content

Macquarie Grp ADR (OP: MQBKY )

127.00 +1.36 (+1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 84.14 85.18 84.09 84.91 8,053 +1.70(+2.05%)
Oct 31, 2018 82.69 83.53 82.69 83.20 9,402 +1.45(+1.77%)
Oct 30, 2018 81.01 81.90 80.84 81.75 19,729 +3.03(+3.86%)
Oct 29, 2018 80.80 80.80 78.07 78.72 19,631 +0.15(+0.19%)
Oct 26, 2018 79.11 79.12 77.78 78.56 20,000 -0.90(-1.13%)
Oct 25, 2018 78.33 79.50 78.33 79.46 17,069 +0.76(+0.97%)
Oct 24, 2018 79.98 79.98 78.55 78.70 12,272 -1.98(-2.46%)
Oct 23, 2018 79.80 80.96 79.53 80.69 13,372 -0.58(-0.71%)
Oct 22, 2018 81.38 81.84 81.26 81.26 14,135 -1.42(-1.72%)
Oct 19, 2018 83.40 83.40 82.67 82.68 8,500 +0.99(+1.21%)
Oct 18, 2018 82.67 82.67 81.41 81.69 18,611 -2.14(-2.55%)
Oct 17, 2018 82.99 84.50 82.99 83.83 21,058 +1.66(+2.01%)
Oct 16, 2018 81.54 82.17 81.54 82.17 13,937 +0.41(+0.50%)
Oct 15, 2018 81.74 81.89 81.74 81.77 7,397 +0.47(+0.58%)
Oct 12, 2018 82.50 83.38 80.11 81.30 20,800 +0.42(+0.53%)
Oct 11, 2018 81.27 81.45 79.56 80.88 11,138 -4.03(-4.74%)
Oct 10, 2018 87.03 87.03 84.90 84.90 4,699 -1.98(-2.28%)
Oct 09, 2018 86.82 86.88 86.45 86.88 9,148 -0.52(-0.59%)
Oct 08, 2018 87.06 87.48 86.70 87.39 11,647 -0.28(-0.32%)
Oct 05, 2018 88.17 88.52 87.50 87.67 14,300 +0.58(+0.67%)
Oct 04, 2018 87.45 87.45 86.87 87.09 2,373 -0.36(-0.41%)
Oct 03, 2018 87.09 87.84 87.09 87.45 2,627 -0.72(-0.82%)
Oct 02, 2018 88.21 88.28 88.05 88.17 3,991 -2.00(-2.21%)
Oct 01, 2018 89.91 90.17 89.91 90.17 4,893 -0.30(-0.33%)
Sep 28, 2018 90.60 90.66 90.44 90.47 10,800 -1.96(-2.12%)
Sep 27, 2018 92.23 92.73 92.23 92.42 29,063 +0.61(+0.66%)
Sep 26, 2018 91.83 92.20 91.78 91.81 3,402 -0.60(-0.65%)
Sep 25, 2018 92.70 92.75 92.34 92.42 4,640 +0.36(+0.39%)
Sep 24, 2018 92.15 92.64 91.80 92.06 4,685 -0.73(-0.79%)
Sep 21, 2018 93.42 93.42 92.79 92.79 5,800 -0.20(-0.22%)
Sep 20, 2018 92.23 92.99 92.23 92.99 5,890 +1.86(+2.05%)
Sep 19, 2018 91.20 91.20 91.07 91.12 40,454 +0.81(+0.90%)
Sep 18, 2018 89.94 90.51 89.66 90.31 10,031 +0.66(+0.73%)
Sep 17, 2018 89.73 90.21 89.66 89.66 7,741 +0.48(+0.54%)
Sep 14, 2018 89.30 89.54 88.79 89.18 4,100 -0.23(-0.26%)
Sep 13, 2018 89.21 89.54 89.21 89.41 3,414 -1.32(-1.45%)
Sep 12, 2018 90.31 90.78 90.31 90.73 9,441 +1.99(+2.24%)
Sep 11, 2018 87.69 88.79 87.69 88.74 20,139 +1.57(+1.80%)
Sep 10, 2018 87.20 87.65 87.08 87.17 8,477 +0.73(+0.84%)
Sep 07, 2018 86.71 87.17 86.34 86.44 9,800 -2.60(-2.91%)
Sep 06, 2018 89.29 89.47 88.52 89.04 15,722 -2.39(-2.62%)
Sep 05, 2018 92.02 92.02 91.16 91.44 5,278 -0.49(-0.53%)
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.