Indicators

Macquarie Grp ADR (OP: MQBKY )

127.61 +1.22 (+0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	85.96	86.26	83.96	85.96	35,900	-3.78(-4.21%)
Feb 27, 2020	90.14	91.30	89.49	89.74	12,255	-2.47(-2.67%)
Feb 26, 2020	93.29	93.35	91.99	92.20	57,190	-0.90(-0.97%)
Feb 25, 2020	93.90	96.15	92.28	93.11	13,846	-0.89(-0.95%)
Feb 24, 2020	94.40	94.40	93.40	94.00	6,942	-5.69(-5.71%)
Feb 21, 2020	99.67	100.45	99.20	99.69	3,300	-0.64(-0.64%)
Feb 20, 2020	100.56	100.56	100.08	100.33	3,802	-0.51(-0.51%)
Feb 19, 2020	100.56	101.14	100.54	100.84	15,920	+1.17(+1.17%)
Feb 18, 2020	98.01	99.85	98.01	99.67	3,558	+0.62(+0.63%)
Feb 14, 2020	99.23	99.46	98.73	99.06	2,300	-1.49(-1.49%)
Feb 13, 2020	100.55	101.75	100.55	100.55	5,441	-0.10(-0.10%)
Feb 12, 2020	101.74	101.74	100.65	100.65	4,569	+0.30(+0.30%)
Feb 11, 2020	98.30	100.35	98.30	100.35	2,750	+1.72(+1.74%)
Feb 10, 2020	97.73	98.90	97.73	98.63	4,171	+0.09(+0.09%)
Feb 07, 2020	98.61	98.86	98.54	98.54	5,700	-0.40(-0.40%)
Feb 06, 2020	98.99	98.99	98.75	98.94	5,335	+0.40(+0.41%)
Feb 05, 2020	100.01	100.01	96.91	98.54	5,127	+1.38(+1.42%)
Feb 04, 2020	96.81	97.17	96.64	97.16	8,528	+2.35(+2.48%)

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.