Macquarie Group Ltd (PK) (MCQEF)
USOTC
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 | CS |
| 4 | 0.05 | 0.0367511944138 | 136.05 | 138 | 133.25 | 521 | 136.15631301 | CS |
| 12 | 13.7 | 11.1928104575 | 122.4 | 138 | 122 | 1170 | 130.73080335 | CS |
| 26 | 11.45 | 9.18572001604 | 124.65 | 138 | 120.6 | 765 | 128.77642195 | CS |
| 52 | 22.03 | 19.3127027264 | 114.07 | 138 | 98.695 | 929 | 117.55124335 | CS |
| 156 | 19.2941 | 16.5180868432 | 116.8059 | 155 | 98.495 | 924 | 122.88393824 | CS |
| 260 | 51.11914 | 60.153709906 | 84.98086 | 155 | 41.5435 | 947 | 112.79350534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 136.1 | 0 | 0.00 | 136.1 | 136.1 | 136.1 | 0 |
| 1721942400 | 136.1 | 0 | 0.00 | 136.1 | 136.1 | 136.1 | 0 |
| 1721856000 | 136.1 | 0 | 0.00 | 136.1 | 136.1 | 136.1 | 0 |
| 1721769600 | 136.1 | 0 | 0.00 | 136.1 | 136.1 | 136.1 | 0 |
| 1721683200 | 136.1 | 0 | 0.00 | 136.1 | 136.1 | 136.1 | 0 |
| 1721424000 | 136.1 | 0 | 0.00 | 136.1 | 136.1 | 136.1 | 0 |
| 1721337600 | 136.1 | 0 | 0.00 | 136.1 | 136.1 | 136.1 | 0 |
| 1721251200 | 136.1 | 0 | 0.00 | 136.1 | 136.1 | 136.1 | 0 |
| 1721164800 | 136.1 | 0 | 0.00 | 136.1 | 136.1 | 136.1 | 0 |
| 1721078400 | 136.1 | 0 | 0.00 | 136.1 | 136.1 | 136.1 | 0 |
| 1720819200 | 136.1 | -1.9 | -1.38 | 136.05 | 136.1 | 136.05 | 401 |
| 1720733280 | 138 | 4.75 | 3.56 | 138 | 138 | 138 | 168 |
| 1720646640 | 133.25 | 0 | 0.00 | 133.25 | 133.25 | 133.25 | 0 |
| 1720560240 | 133.25 | 0 | 0.00 | 133.25 | 133.25 | 133.25 | 0 |
| 1720473840 | 133.25 | 0 | 0.00 | 133.25 | 133.25 | 133.25 | 0 |
| 1720214640 | 133.25 | -4.5 | -3.27 | 133.25 | 133.25 | 133.25 | 600 |
| 1720041000 | 137.75 | 3.7 | 2.76 | 136.05 | 137.75 | 136.05 | 914 |
| 1719955680 | 134.05 | 0 | 0.00 | 134.05 | 134.05 | 134.05 | 0 |
| 1719869280 | 134.05 | 0 | 0.00 | 134.05 | 134.05 | 134.05 | 0 |
| 1719610080 | 134.05 | 0 | 0.00 | 134.05 | 134.05 | 134.05 | 0 |
| 1719523680 | 134.05 | 0 | 0.00 | 134.05 | 134.05 | 134.05 | 0 |
| 1719437280 | 134.05 | 0 | 0.00 | 134.05 | 134.05 | 134.05 | 0 |
| 1719350880 | 134.05 | 0.8 | 0.60 | 134.05 | 134.05 | 134.05 | 1240 |
| 1719264540 | 133.25 | 1.7 | 1.29 | 133.25 | 133.25 | 133.25 | 100 |
| 1719005340 | 131.55 | 0 | 0.00 | 131.55 | 131.55 | 131.55 | 0 |
| 1718918940 | 131.55 | 0 | 0.00 | 131.55 | 131.55 | 131.55 | 0 |
| 1718746140 | 131.55 | 3.55 | 2.77 | 131.55 | 131.55 | 131.55 | 410 |
| 1718659740 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1718400540 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1718314140 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1718227740 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1718141340 | 128 | -2.25 | -1.73 | 128 | 128 | 128 | 600 |
| 1718054880 | 130.25 | 0.15 | 0.12 | 130.25 | 130.25 | 130.25 | 186 |
| 1717795800 | 130.1 | 0 | 0.00 | 130.1 | 130.1 | 130.1 | 11 |
| 1717709400 | 130.1 | 5.73 | 4.61 | 130.1 | 130.1 | 130.1 | 12103 |
| 1717622760 | 124.366 | 0 | 0.00 | 124.366 | 124.366 | 124.366 | 0 |
| 1717536360 | 124.366 | 2.37 | 1.94 | 124.366 | 124.366 | 124.366 | 129 |
| 1717450020 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1717190820 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1717104420 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1717018020 | 122 | -0.25 | -0.20 | 122 | 122 | 122 | 218 |
| 1716931200 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1716585600 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1716499200 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1716412800 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1716326400 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1716240000 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1715980800 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1715894400 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1715808000 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1715721600 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1715635200 | 122.25 | -0.15 | -0.12 | 122.25 | 122.25 | 122.25 | 304 |
| 1715376540 | 122.4 | 0 | 0.00 | 122.4 | 122.4 | 122.4 | 0 |
| 1715290140 | 122.4 | 0 | 0.00 | 122.4 | 122.4 | 122.4 | 0 |
| 1715203740 | 122.4 | 0 | 0.00 | 122.4 | 122.4 | 122.4 | 0 |
| 1715117340 | 122.4 | 0 | 0.00 | 122.4 | 122.4 | 122.4 | 0 |
| 1715030940 | 122.4 | -6.3 | -4.90 | 122.4 | 122.4 | 122.4 | 160 |
| 1714771800 | 128.69999 | 0 | 0.00 | 128.69999 | 128.69999 | 128.69999 | 0 |
| 1714685400 | 128.69999 | 0 | 0.00 | 128.69999 | 128.69999 | 128.69999 | 0 |
| 1714599000 | 128.69999 | 0 | 0.00 | 128.69999 | 128.69999 | 128.69999 | 0 |
| 1714512600 | 128.69999 | 0 | 0.00 | 128.69999 | 128.69999 | 128.69999 | 2 |
| 1714397400 | 128.69999 | 0 | 0.00 | 128.69999 | 128.69999 | 128.69999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
