ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Macquarie Group Limited

Macquarie Group Limited (MQG)

198.63
2.47
(1.26%)
Closed June 22 2:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
15.062.61404143204193.57198.9182544617194.27189215DE
44.142.12864414623194.49202178563701192.97726895DE
12-0.95-0.475999599158199.58208.01106.01629823190.82329333DE
2615.958.73111451719182.68212.01104.01616891190.26299655DE
5213.887.51285520974184.75224.01104.01699573179.30111647DE
15646.6330.677631578915224264761565179.71360439DE
26071.7356.524822695126.924264842165155.01205973DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1718950500198.632.471.26197.71220.01140.011475406
1718864100196.16-2.13-1.07196.81196.94195810850
1718777700198.292.241.14196.6198.31195.66703665
1718691300196.055.112.68193.22196.74190.62747452
1718604900190.940.120.06190.21191.82190.06457606
1718345700190.82-0.42-0.22190.71198182387375
1718259300191.24-0.97-0.50193.57194.41191.2426988
1718172900192.21-1.7-0.88192.62192.9191.2591478
1718086500193.91-2.58-1.31193.1194.99192.9601766
1717740900196.490.750.38195.79198178507671
1717654500195.742.861.48195.47196.34194.74923073
1717568100192.880.680.35192.36193.46191.55479302
1717481700192.2-0.01-0.01192.14192.7191.52595750
1717395300192.211.780.93192192.89191.35374482
1717136100190.432.061.09189.98198.01182998552
1717049700188.37-1.03-0.54187.59202187.5472644
1716963300189.4-2.46-1.28189.5190.18188.39573093
1716876900191.86-1.86-0.96193193.35191.32476366
1716790500193.721.40.73194.08194.45193.02342663
1716531300192.32-1.11-0.57192.7198178.01536825
1716444900193.43-2.75-1.40194.49194.49193.16513566
1716358500196.182.791.44194.81196.18194568524
1716272100193.39-0.4-0.21194.46194.91192.9872565
1716185700193.793.191.67191.32193.795191.275642121
1715926500190.6-2.49-1.29191.29200.01172.01814824
1715840100193.095.392.87190.88196190.02942409
1715753700187.7-1.96-1.03191.35191.5187.59405717
1715667300189.66-0.51-0.27189.37190.07188.01511053
1715580900190.17-3.23-1.67190.091921401816808
1715321700193.42.251.18191.73196.01178635689
1715235300191.150.930.49190191.71189.77594146
1715148900190.22-0.22-0.12190191.215109.85642365
1715062500190.444.492.41187.37190.89186.511038761
1714976100185.952.421.32181.86186.16180.85896421
1714716900183.53-4.82-2.56187.1196.01183.36950076
1714630500188.352.491.34185.77192185.52623074
1714544100185.86-1.68-0.90184.76186.22184.04534715
1714457700187.54-0.65-0.35187.81188.1186.23549469
1714371300188.191.590.85188.33188.45187.08545918
1714112100186.6-1.4-0.74185196.01178545708
1713939300188-1-0.53190.5194187.81562359
17138529001892.41.29188.76189.115187.915388721
1713766500186.63.92.13185.49194185.05527398
1713507300182.7-3.47-1.86183.9208.01106.011174528
1713420900186.171.650.89184.19200184.19635891
1713334500184.52-1.8-0.97185.5200183.835560749
1713248100186.32-1.57-0.84186.36187.97184.31636375
1713161700187.89-1.6-0.84187.73188.47186.8531271
1712902500189.49-0.16-0.08189.35202176417103
1712816100189.65-1.44-0.75187.1204186.98612374
1712729700191.09-0.05-0.03191.13200190.55528643
1712643300191.14-3.26-1.68193.57193.8190.89513909
1712553300194.400.00194.4194.4194.40
1712294100194.4-2.9-1.47195.29200.01176516651
1712207700197.31.830.94197198.5196.38422307
1712121300195.47-2.83-1.43196.5197.7195.06660279
1712034900198.3-1.42-0.71197.25202174531665
1711602900199.721.70.86199.58200.25199.17579351
1711516500198.02-0.49-0.25197.1198.65196.93336599
1711430100198.510.630.32197.49198.7196.365510190
1711343700197.88-0.84-0.42199.4200.17197534835
1711084500198.72-0.99-0.49199.62212.01104.011471236

Your Recent History

Delayed Upgrade Clock