Indicators

Macquarie Grp ADR (OP: MQBKY )

128.24 -0.54 (-0.42%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	151.25	151.25	143.60	143.82	7,371	-3.13(-2.13%)
Apr 28, 2022	143.17	148.35	142.97	146.95	10,398	+4.15(+2.91%)
Apr 27, 2022	144.16	144.62	142.21	142.80	14,402	+0.15(+0.11%)
Apr 26, 2022	144.71	144.86	141.93	142.65	9,405	-3.07(-2.11%)
Apr 25, 2022	144.25	146.41	142.32	145.72	8,553	-2.02(-1.37%)
Apr 22, 2022	150.36	152.54	147.61	147.74	11,283	-5.76(-3.75%)
Apr 21, 2022	157.40	157.40	153.50	153.50	5,360	-0.51(-0.33%)
Apr 20, 2022	153.74	155.89	153.74	154.01	6,109	-0.24(-0.16%)
Apr 19, 2022	152.72	154.25	152.45	154.25	8,369	+5.48(+3.68%)
Apr 18, 2022	154.00	154.00	147.82	148.77	5,568	-2.33(-1.54%)
Apr 14, 2022	150.45	151.80	150.25	151.10	4,300	-0.65(-0.43%)
Apr 13, 2022	150.76	151.75	150.30	151.75	5,184	+0.54(+0.36%)
Apr 12, 2022	153.00	153.31	150.76	151.21	9,249	+1.86(+1.25%)
Apr 11, 2022	150.78	150.78	149.32	149.35	5,827	-3.25(-2.13%)
Apr 08, 2022	150.59	154.07	150.59	152.60	7,562	-0.16(-0.10%)
Apr 07, 2022	151.43	152.76	150.73	152.76	5,479	-1.27(-0.82%)
Apr 06, 2022	153.48	156.11	151.52	154.03	6,934	-2.15(-1.38%)
Apr 05, 2022	157.29	157.69	155.24	156.18	6,475	-0.96(-0.61%)
Apr 04, 2022	156.55	157.25	155.59	157.14	7,056	+1.47(+0.94%)

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.