Indicators

Macquarie Grp ADR (OP: MQBKY )

129.50 -0.79 (-0.60%)

Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	46.11	46.67	45.55	45.55	2,695	-0.53(-1.15%)
Feb 26, 2016	46.20	46.20	45.42	46.08	1,734	-1.62(-3.40%)
Feb 25, 2016	44.75	47.70	44.75	47.70	1,356	+1.70(+3.70%)
Feb 24, 2016	46.10	46.45	45.22	46.00	3,525	-1.09(-2.31%)
Feb 23, 2016	47.60	48.08	46.56	47.09	8,744	-0.96(-2.00%)
Feb 22, 2016	46.84	48.06	46.84	48.05	1,630	+2.67(+5.88%)
Feb 19, 2016	45.25	45.38	45.02	45.38	1,318	-1.80(-3.82%)
Feb 18, 2016	47.49	47.49	46.45	47.18	2,286	+1.63(+3.58%)
Feb 17, 2016	45.03	45.66	45.03	45.55	20,541	+0.92(+2.06%)
Feb 16, 2016	44.28	45.14	44.28	44.63	4,381	+2.45(+5.81%)
Feb 12, 2016		42.18	42.18	42.18	0	-0.58(-1.36%)
Feb 11, 2016	43.13	43.18	42.55	42.76	87,804	+0.27(+0.64%)
Feb 10, 2016	42.75	43.38	42.49	42.49	2,032	+0.26(+0.62%)
Feb 09, 2016	42.38	43.37	42.13	42.23	14,736	-1.52(-3.47%)
Feb 08, 2016	44.20	44.20	43.25	43.75	3,405	-0.68(-1.53%)
Feb 05, 2016	45.84	45.84	44.43	44.43	2,276	-2.02(-4.35%)
Feb 04, 2016	46.85	46.85	46.45	46.45	27,854	-3.00(-6.07%)
Feb 03, 2016	48.50	49.46	47.88	49.45	4,997	+0.87(+1.79%)
Feb 02, 2016	49.19	49.31	48.58	48.58	11,899	-2.72(-5.29%)

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.