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 (%)
Feb 29, 2024	128.00	128.00	126.39	126.71	6,891	-0.69(-0.54%)
Feb 28, 2024	127.19	127.40	126.00	127.40	5,026	-2.44(-1.88%)
Feb 27, 2024	129.28	130.99	128.60	129.84	9,305	+2.06(+1.61%)
Feb 26, 2024	130.93	130.93	126.89	127.78	7,185	+0.54(+0.42%)
Feb 23, 2024	127.08	127.54	126.87	127.24	5,123	-2.43(-1.87%)
Feb 22, 2024	130.00	130.00	126.85	129.67	10,276	+3.34(+2.64%)
Feb 21, 2024	126.65	126.65	124.14	126.33	8,834	+1.08(+0.86%)
Feb 20, 2024	125.90	125.90	124.89	125.25	6,109	-1.52(-1.20%)
Feb 16, 2024	125.87	126.77	125.59	126.77	4,529	-0.21(-0.17%)
Feb 15, 2024	125.63	127.44	125.63	126.98	9,107	+5.45(+4.48%)
Feb 14, 2024	120.18	121.53	118.95	121.53	8,340	+2.78(+2.35%)
Feb 13, 2024	120.72	122.46	118.70	118.75	4,393	-6.30(-5.03%)
Feb 12, 2024	125.24	125.24	123.54	125.04	6,974	+0.36(+0.29%)
Feb 09, 2024	124.10	124.68	122.95	124.68	5,013	+0.23(+0.18%)
Feb 08, 2024	124.16	124.45	124.02	124.45	5,106	+0.57(+0.46%)
Feb 07, 2024	123.85	124.02	123.52	123.88	6,057	-0.01(-0.01%)
Feb 06, 2024	122.90	123.89	122.90	123.89	5,784	+0.64(+0.52%)
Feb 05, 2024	122.52	123.29	122.16	123.25	7,736	-0.81(-0.65%)
Feb 02, 2024	124.27	125.10	123.50	124.06	5,350	-0.19(-0.15%)

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.