Macquarie Group Limited (MQG)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.49 | -2.14309579495 | 209.51 | 212 | 170.01 | 546075 | 208.9217417 | DE |
| 4 | 3.52 | 1.74689826303 | 201.5 | 212 | 170.01 | 531802 | 205.40131932 | DE |
| 12 | 19.25 | 10.3622759326 | 185.77 | 220.01 | 109.85 | 636998 | 196.42509115 | DE |
| 26 | 18.11 | 9.68915520839 | 186.91 | 220.01 | 104.01 | 621560 | 194.19754055 | DE |
| 52 | 20.82 | 11.3029315961 | 184.2 | 224.01 | 104.01 | 687854 | 181.45542424 | DE |
| 156 | 47.02 | 29.7594936709 | 158 | 242 | 64 | 762442 | 180.91309354 | DE |
| 260 | 75.37 | 58.1334361743 | 129.65 | 242 | 64 | 838315 | 156.22395258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 201.2 | -7.58 | -3.63 | 204.6 | 205 | 200 | 881386 |
| 1721801700 | 208.78 | 0.71 | 0.34 | 208 | 209.9 | 207.7 | 365088 |
| 1721715300 | 208.07 | -0.48 | -0.23 | 208.5 | 209.5 | 207.15 | 440024 |
| 1721628900 | 208.55 | -0.85 | -0.41 | 208.5 | 208.82 | 207.29 | 384053 |
| 1721369700 | 209.4 | 0.28 | 0.13 | 208.47 | 212 | 170.01 | 941948 |
| 1721283300 | 209.12 | -0.12 | -0.06 | 209.51 | 211.5 | 208 | 599264 |
| 1721196900 | 209.24 | 4.63 | 2.26 | 206.35 | 209.6 | 204.68 | 791154 |
| 1721110500 | 204.61 | 0.11 | 0.05 | 205 | 205 | 203.73 | 628093 |
| 1721024100 | 204.5 | 1.5 | 0.74 | 204.3 | 204.54 | 203.56 | 518186 |
| 1720764900 | 203 | -0.02 | -0.01 | 204.18 | 208 | 188 | 518974 |
| 1720678500 | 203.02 | 0.5 | 0.25 | 204.38 | 204.38 | 202.71 | 401492 |
| 1720592100 | 202.52 | 0.21 | 0.10 | 201.98 | 203.28 | 201.55 | 555269 |
| 1720505700 | 202.31 | -2.28 | -1.11 | 205.3 | 205.39 | 201.91 | 720458 |
| 1720419300 | 204.59 | 0.09 | 0.04 | 204.4 | 205.38 | 204.32 | 305138 |
| 1720160100 | 204.5 | -0.55 | -0.27 | 204.9 | 206 | 188.01 | 422834 |
| 1720073700 | 205.05 | 2.03 | 1.00 | 204.99 | 205.49 | 203.9 | 334830 |
| 1719987300 | 203.02 | -0.45 | -0.22 | 204 | 204.86 | 202.94 | 396158 |
| 1719900900 | 203.47 | 0.6 | 0.30 | 202.5 | 203.77 | 201.93 | 393925 |
| 1719814500 | 202.865 | -1.3 | -0.63 | 202.22 | 204.19 | 201.52 | 442693 |
| 1719555300 | 204.16 | 0.38 | 0.19 | 205.91 | 207.57 | 182 | 819669 |
| 1719468900 | 203.78 | 0.82 | 0.40 | 201.5 | 203.89 | 200.47 | 656785 |
| 1719382500 | 202.96 | -0.46 | -0.23 | 203.39 | 203.49 | 201.62 | 551194 |
| 1719296100 | 203.42 | 3.95 | 1.98 | 201.5 | 203.5 | 200.67 | 779961 |
| 1719209700 | 199.47 | 0.84 | 0.42 | 199.03 | 201.18 | 198.55 | 664559 |
| 1718950500 | 198.63 | 2.47 | 1.26 | 197.71 | 220.01 | 140.01 | 1475406 |
| 1718864100 | 196.16 | -2.13 | -1.07 | 196.81 | 196.94 | 195 | 810850 |
| 1718777700 | 198.29 | 2.24 | 1.14 | 196.6 | 198.31 | 195.66 | 703665 |
| 1718691300 | 196.05 | 5.11 | 2.68 | 193.22 | 196.74 | 190.62 | 747452 |
| 1718604900 | 190.94 | 0.12 | 0.06 | 190.21 | 191.82 | 190.06 | 457606 |
| 1718345700 | 190.82 | -0.42 | -0.22 | 190.71 | 198 | 182 | 387375 |
| 1718259300 | 191.24 | -0.97 | -0.50 | 193.57 | 194.41 | 191.2 | 426988 |
| 1718172900 | 192.21 | -1.7 | -0.88 | 192.62 | 192.9 | 191.2 | 591478 |
| 1718086500 | 193.91 | -2.58 | -1.31 | 193.1 | 194.99 | 192.9 | 601766 |
| 1717740900 | 196.49 | 0.75 | 0.38 | 195.79 | 198 | 178 | 507671 |
| 1717654500 | 195.74 | 2.86 | 1.48 | 195.47 | 196.34 | 194.74 | 923073 |
| 1717568100 | 192.88 | 0.68 | 0.35 | 192.36 | 193.46 | 191.55 | 479302 |
| 1717481700 | 192.2 | -0.01 | -0.01 | 192.14 | 192.7 | 191.52 | 595750 |
| 1717395300 | 192.21 | 1.78 | 0.93 | 192 | 192.89 | 191.35 | 374482 |
| 1717136100 | 190.43 | 2.06 | 1.09 | 189.98 | 198.01 | 182 | 998552 |
| 1717049700 | 188.37 | -1.03 | -0.54 | 187.59 | 202 | 187.5 | 472644 |
| 1716963300 | 189.4 | -2.46 | -1.28 | 189.5 | 190.18 | 188.39 | 573093 |
| 1716876900 | 191.86 | -1.86 | -0.96 | 193 | 193.35 | 191.32 | 476366 |
| 1716790500 | 193.72 | 1.4 | 0.73 | 194.08 | 194.45 | 193.02 | 342663 |
| 1716531300 | 192.32 | -1.11 | -0.57 | 192.7 | 198 | 178.01 | 536825 |
| 1716444900 | 193.43 | -2.75 | -1.40 | 194.49 | 194.49 | 193.16 | 513566 |
| 1716358500 | 196.18 | 2.79 | 1.44 | 194.81 | 196.18 | 194 | 568524 |
| 1716272100 | 193.39 | -0.4 | -0.21 | 194.46 | 194.91 | 192.9 | 872565 |
| 1716185700 | 193.79 | 3.19 | 1.67 | 191.32 | 193.795 | 191.275 | 642121 |
| 1715926500 | 190.6 | -2.49 | -1.29 | 191.29 | 200.01 | 172.01 | 814824 |
| 1715840100 | 193.09 | 5.39 | 2.87 | 190.88 | 196 | 190.02 | 942409 |
| 1715753700 | 187.7 | -1.96 | -1.03 | 191.35 | 191.5 | 187.59 | 405717 |
| 1715667300 | 189.66 | -0.51 | -0.27 | 189.37 | 190.07 | 188.01 | 511053 |
| 1715580900 | 190.17 | -3.23 | -1.67 | 190.09 | 192 | 140 | 1816808 |
| 1715321700 | 193.4 | 2.25 | 1.18 | 191.73 | 196.01 | 178 | 635689 |
| 1715235300 | 191.15 | 0.93 | 0.49 | 190 | 191.71 | 189.77 | 594146 |
| 1715148900 | 190.22 | -0.22 | -0.12 | 190 | 191.215 | 109.85 | 642365 |
| 1715062500 | 190.44 | 4.49 | 2.41 | 187.37 | 190.89 | 186.51 | 1038761 |
| 1714976100 | 185.95 | 2.42 | 1.32 | 181.86 | 186.16 | 180.85 | 896421 |
| 1714716900 | 183.53 | -4.82 | -2.56 | 187.1 | 196.01 | 183.36 | 950076 |
| 1714630500 | 188.35 | 2.49 | 1.34 | 185.77 | 192 | 185.52 | 623074 |
| 1714544100 | 185.86 | -1.68 | -0.90 | 184.76 | 186.22 | 184.04 | 534715 |
| 1714457700 | 187.54 | -0.65 | -0.35 | 187.81 | 188.1 | 186.23 | 549469 |
| 1714371300 | 188.19 | 1.59 | 0.85 | 188.33 | 188.45 | 187.08 | 545918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
