Macquarie Group Ltd (MQGCD)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 0.304347826087 | 230 | 230.7 | 229.9 | 2630 | 230.7 | DE |
| 4 | 0.7 | 0.304347826087 | 230 | 230.7 | 229.9 | 2630 | 230.7 | DE |
| 12 | 0.7 | 0.304347826087 | 230 | 230.7 | 229.9 | 2630 | 230.7 | DE |
| 26 | 38.2 | 19.8441558442 | 192.5 | 230.7 | 192.5 | 4410 | 205.29433107 | DE |
| 52 | 38.2 | 19.8441558442 | 192.5 | 230.7 | 192.5 | 4410 | 205.29433107 | DE |
| 156 | 51.1 | 28.4521158129 | 179.6 | 230.7 | 179.6 | 3233 | 202.96329897 | DE |
| 260 | 91.96 | 66.2822545769 | 138.74 | 230.7 | 103.48 | 2864 | 162.88000698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731302100 | 230.7 | 36.2 | 18.61 | 230 | 230.7 | 229.9 | 2630 |
| 1731279600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1731020400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1730934000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1730847600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1730761200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1730674800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1730415600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1730329200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1730242800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1730156400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1730070000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1729810800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1729724400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1729638000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1729551600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1729465200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1729206000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1729119600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1729033200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1728946800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1728860400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1728601200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1728514800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1728428400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1728342000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1728255600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1727996400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1727910000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1727823600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1727737200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1727650800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1727391600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1727305200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1727218800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1727132400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1727046000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1726786800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1726700400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1726614000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1726527600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1726441200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1726182000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1726095600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1726009200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1725922800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1725836400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1725577200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1725490800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1725404400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1725318000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1725231600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1724972400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1724886000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1724799600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1724713200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1724626800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1724367600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1724281200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1724194800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1724108400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1724022000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1723762800 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1723676400 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1723590000 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1723503600 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1723417200 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
