Macquarie Group Limited (MQGPD)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 103.17 | 0.21 | 0.20 | 103.19 | 103.2 | 102.93 | 3942 |
| 1742447700 | 102.96 | -0.04 | -0.04 | 102.73 | 103.2 | 102.73 | 7984 |
| 1742361300 | 103 | 0.25 | 0.24 | 102.8 | 103 | 102.73 | 6701 |
| 1742274900 | 102.75 | -0.21 | -0.20 | 102.95 | 102.98 | 102.73 | 4400 |
| 1742188500 | 102.96 | 0.21 | 0.20 | 102.99 | 102.99 | 102.73 | 5702 |
| 1741929300 | 102.75 | 0.02 | 0.02 | 103.05 | 103.15 | 102.73 | 7423 |
| 1741842900 | 102.73 | 0 | 0.00 | 102.74 | 103.314 | 102.71 | 3693 |
| 1741756500 | 102.73 | -0.22 | -0.21 | 102.95 | 102.95 | 102.73 | 11000 |
| 1741670100 | 102.95 | -0.37 | -0.36 | 103.01 | 103.33 | 102.91 | 11349 |
| 1741583700 | 103.32 | 0.37 | 0.36 | 103.39 | 103.39 | 102.95 | 2801 |
| 1741324500 | 102.95 | -0.05 | -0.05 | 103.01 | 103.34 | 102.95 | 3957 |
| 1741238100 | 103 | -0.38 | -0.37 | 103.37 | 103.37 | 103 | 11913 |
| 1741151700 | 103.38 | 0.29 | 0.28 | 103.1 | 103.4 | 103.01 | 5083 |
| 1741065300 | 103.09 | -0.01 | -0.01 | 103.55 | 103.57 | 103.09 | 3531 |
| 1740978900 | 103.1 | 0.1 | 0.10 | 103.27 | 103.6 | 103 | 7113 |
| 1740719700 | 103 | 0 | 0.00 | 103.05 | 103.27 | 103 | 5711 |
| 1740633300 | 103 | -1.69 | -1.61 | 103.12 | 103.2 | 102.86 | 8405 |
| 1740546900 | 104.69 | 0.19 | 0.18 | 104.51 | 104.69 | 104.5 | 2754 |
| 1740460500 | 104.5 | 0.13 | 0.12 | 104.5 | 104.63 | 104.28 | 11787 |
| 1740374100 | 104.37 | 0.1 | 0.10 | 104.39 | 104.45 | 104.37 | 4968 |
| 1740114900 | 104.27 | -0.13 | -0.12 | 104.4 | 104.48 | 104.26 | 8399 |
| 1740028500 | 104.4 | 0.1 | 0.10 | 104.5 | 104.5 | 104.26 | 3385 |
| 1739942100 | 104.3 | -0.87 | -0.83 | 104.65 | 105.1 | 104.3 | 8502 |
| 1739855700 | 105.17 | -0.12 | -0.11 | 105.199 | 105.199 | 104.5 | 8432 |
| 1739769300 | 105.29 | 1.01 | 0.97 | 104.36 | 105.29 | 104.32 | 8397 |
| 1739510100 | 104.28 | 0.02 | 0.02 | 104.28 | 104.549 | 104.26 | 5684 |
| 1739423700 | 104.26 | -0.34 | -0.33 | 104.42 | 104.45 | 104.26 | 4986 |
| 1739337300 | 104.6 | 0.15 | 0.14 | 104.5 | 104.64 | 104.4 | 2587 |
| 1739250900 | 104.45 | 0.16 | 0.15 | 104.26 | 105.05 | 104.26 | 18718 |
| 1739164500 | 104.29 | -0.13 | -0.12 | 104.3 | 104.43 | 104.11 | 4924 |
| 1738905300 | 104.42 | 0.24 | 0.23 | 104.18 | 104.5 | 104.12 | 6886 |
| 1738818900 | 104.18 | -0.3 | -0.29 | 104.4 | 104.5 | 104.1 | 8736 |
| 1738732500 | 104.48 | 0.17 | 0.16 | 104.4 | 104.48 | 104.3 | 2959 |
| 1738646100 | 104.31 | -0.39 | -0.37 | 104.77 | 104.774 | 104.17 | 6472 |
| 1738559700 | 104.7 | 0.58 | 0.56 | 104.5 | 104.7 | 104.2 | 4613 |
| 1738300500 | 104.12 | -0.45 | -0.43 | 104.5 | 104.7 | 104.1 | 10244 |
| 1738214100 | 104.57 | 0.1 | 0.10 | 104.48 | 104.93 | 104.39 | 2619 |
| 1738127700 | 104.47 | -0.24 | -0.23 | 105.23 | 105.23 | 104.46 | 2363 |
| 1738041300 | 104.71 | -0.29 | -0.28 | 104.94 | 105.3 | 104.7 | 4867 |
| 1737695700 | 105 | 0 | 0.00 | 104.9 | 105 | 104.61 | 1373 |
| 1737609300 | 105 | 0.16 | 0.15 | 104.7 | 105.13 | 104.6 | 3704 |
| 1737522900 | 104.84 | 0.4 | 0.38 | 104.13 | 104.91 | 104.13 | 7499 |
| 1737436500 | 104.439 | 0.33 | 0.32 | 104.31 | 104.44 | 104.19 | 6211 |
| 1737350100 | 104.11 | -0.04 | -0.04 | 104.3 | 104.44 | 104.03 | 6879 |
| 1737090900 | 104.15 | -0.25 | -0.24 | 104.4 | 104.59 | 104 | 4942 |
| 1737004500 | 104.4 | 0.35 | 0.34 | 104.48 | 104.59 | 104.3 | 5520 |
| 1736918100 | 104.05 | -0.45 | -0.43 | 104.3 | 104.49 | 104.05 | 5780 |
| 1736831700 | 104.5 | 0.45 | 0.43 | 104.25 | 104.5 | 104.25 | 2528 |
| 1736745300 | 104.05 | -0.15 | -0.14 | 104.25 | 104.4 | 104.05 | 6419 |
| 1736486100 | 104.2 | -0.2 | -0.19 | 104.5 | 104.5 | 104.2 | 3137 |
| 1736399700 | 104.4 | 0.3 | 0.29 | 104.38 | 104.4 | 104.2 | 1209 |
| 1736313300 | 104.1 | 0 | 0.00 | 104.38 | 104.38 | 104.06 | 3616 |
| 1736226900 | 104.1 | -0.35 | -0.34 | 104.4 | 104.4 | 104.07 | 3393 |
| 1736140500 | 104.45 | 0.03 | 0.03 | 104.4 | 104.45 | 104.17 | 2305 |
| 1735881300 | 104.42 | 0.05 | 0.05 | 104.3 | 104.48 | 104.07 | 763 |
| 1735794900 | 104.37 | -0.01 | -0.01 | 104.04 | 104.37 | 104.04 | 454 |
| 1735617660 | 104.38 | 0.08 | 0.08 | 104.15 | 104.38 | 104.1 | 2431 |
| 1735535700 | 104.3 | -0.18 | -0.17 | 104.36 | 104.46 | 104.17 | 3011 |
| 1735276500 | 104.48 | 0.23 | 0.22 | 104.5 | 104.5 | 104.24 | 2592 |
| 1735014060 | 104.25 | -0.23 | -0.22 | 104.48 | 104.5 | 104.16 | 1496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
