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 26, 2021	112.65	112.65	110.61	111.20	5,100	-1.23(-1.09%)
Feb 25, 2021	113.30	113.58	112.43	112.43	4,165	-5.07(-4.31%)
Feb 24, 2021	116.64	117.73	116.64	117.50	5,127	+0.11(+0.09%)
Feb 23, 2021	117.75	117.75	116.73	117.39	5,324	+0.64(+0.55%)
Feb 22, 2021	116.95	117.15	116.45	116.75	6,023	+4.73(+4.22%)
Feb 19, 2021	113.15	113.15	111.46	112.02	2,500	-0.84(-0.74%)
Feb 18, 2021	112.46	112.86	112.15	112.86	3,170	+0.24(+0.21%)
Feb 17, 2021	112.43	112.62	112.18	112.62	6,529	-1.21(-1.06%)
Feb 16, 2021	113.50	113.83	113.04	113.83	5,670	+1.68(+1.50%)
Feb 12, 2021	111.56	112.15	111.56	112.15	2,600	-0.68(-0.61%)
Feb 11, 2021	113.34	113.48	112.25	112.83	3,846	-0.40(-0.35%)
Feb 10, 2021	113.34	113.34	113.10	113.23	2,950	+2.61(+2.35%)
Feb 09, 2021	109.45	111.07	109.45	110.63	7,028	+7.63(+7.41%)
Feb 08, 2021	99.76	103.28	99.76	103.00	10,909	-0.20(-0.19%)
Feb 05, 2021	103.17	103.20	101.38	103.20	4,000	+0.63(+0.61%)
Feb 04, 2021	102.57	102.94	100.52	102.57	14,971	-0.37(-0.36%)
Feb 03, 2021	102.71	103.05	102.60	102.94	8,442	-0.07(-0.07%)
Feb 02, 2021	101.83	103.02	101.83	103.01	5,903	+1.74(+1.72%)

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.