Macquarie Group Limited (MQG)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.64 | -8.62614195362 | 227.68 | 254 | 206.18 | 581647 | 218.0694645 | DE |
| 4 | -18.84 | -8.30394922426 | 226.88 | 254 | 190.01 | 540922 | 228.23334331 | DE |
| 12 | -17.69 | -7.83679617242 | 225.73 | 254 | 104.01 | 471282 | 229.04888978 | DE |
| 26 | -13.93 | -6.27562283191 | 221.97 | 254 | 104.01 | 515111 | 229.6402717 | DE |
| 52 | 10.78 | 5.46486870121 | 197.26 | 254 | 104.01 | 560153 | 212.74584866 | DE |
| 156 | 32.99 | 18.8460439874 | 175.05 | 254 | 64 | 713395 | 186.10984353 | DE |
| 260 | 88.04 | 73.3666666667 | 120 | 254 | 64 | 800019 | 164.69676807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 209.08 | -11.47 | -5.20 | 217.28 | 236.01 | 208 | 1051300 |
| 1741238100 | 220.55 | -0.53 | -0.24 | 221 | 240 | 219.25 | 466765 |
| 1741151700 | 221.08 | -2.77 | -1.24 | 222.5 | 254 | 219.8 | 507453 |
| 1741065300 | 223.85 | -3.9 | -1.71 | 224.22 | 225.07 | 222.03 | 455879 |
| 1740978900 | 227.745 | 1.86 | 0.82 | 227.68 | 227.94 | 224.57 | 426836 |
| 1740719700 | 225.89 | -5.2 | -2.25 | 228.75 | 238.01 | 225.2 | 930534 |
| 1740633300 | 231.09 | -0.19 | -0.08 | 232.59 | 232.59 | 230.39 | 262718 |
| 1740546900 | 231.28 | 1.61 | 0.70 | 230.2 | 231.47 | 228.5 | 291867 |
| 1740460500 | 229.67 | -2.12 | -0.91 | 229.97 | 230.345 | 228.52 | 336730 |
| 1740374100 | 231.79 | 2.85 | 1.24 | 225.86 | 232.38 | 225.8 | 422648 |
| 1740114900 | 228.94 | -2.37 | -1.02 | 233.1 | 244.01 | 190.01 | 822128 |
| 1740028500 | 231.31 | -2.95 | -1.26 | 232.6 | 242 | 230.09 | 634901 |
| 1739942100 | 234.26 | -1.32 | -0.56 | 234.5 | 236.16 | 232.01 | 631125 |
| 1739855700 | 235.58 | -1.1 | -0.46 | 237.48 | 238.63 | 235.18 | 427443 |
| 1739769300 | 236.68 | 0.31 | 0.13 | 235.43 | 236.84 | 233.91 | 385088 |
| 1739510100 | 236.37 | -0.13 | -0.05 | 238.2 | 242 | 230 | 576028 |
| 1739423700 | 236.5 | 0.3 | 0.13 | 236.63 | 239.38 | 234.47 | 501682 |
| 1739337300 | 236.2 | 4.16 | 1.79 | 233 | 236.61 | 232.6 | 556801 |
| 1739250900 | 232.04 | 4.59 | 2.02 | 228 | 233.51 | 226.54 | 653044 |
| 1739164500 | 227.45 | -2.4 | -1.04 | 226.88 | 228.94 | 225.02 | 477476 |
| 1738905300 | 229.85 | -1.08 | -0.47 | 232 | 240.01 | 228.01 | 483780 |
| 1738818900 | 230.93 | 1.32 | 0.57 | 230.94 | 246 | 230.07 | 472356 |
| 1738732500 | 229.61 | -9.62 | -4.02 | 238.92 | 239.37 | 229.35 | 808361 |
| 1738646100 | 239.23 | 3.01 | 1.27 | 238.58 | 239.97 | 238 | 364189 |
| 1738559700 | 236.22 | -5.24 | -2.17 | 235.88 | 238.205 | 212 | 424510 |
| 1738300500 | 241.46 | -0.24 | -0.10 | 241.96 | 242.9 | 220.01 | 453873 |
| 1738214100 | 241.7 | 3.73 | 1.57 | 238.08 | 242.15 | 237.62 | 349918 |
| 1738127700 | 237.97 | 2.48 | 1.05 | 237.2 | 238.78 | 236.07 | 341405 |
| 1738041300 | 235.49 | -3.63 | -1.52 | 236.67 | 238.49 | 233.59 | 551489 |
| 1737695700 | 239.115 | 0.03 | 0.01 | 239 | 242 | 220.01 | 423838 |
| 1737609300 | 239.09 | -0.1 | -0.04 | 238.95 | 239.98 | 237.6 | 361455 |
| 1737522900 | 239.19 | 2.29 | 0.97 | 237.33 | 241.72 | 236.8 | 409552 |
| 1737436500 | 236.9 | 2.17 | 0.92 | 236 | 239.11 | 235.5 | 317895 |
| 1737350100 | 234.73 | 4.11 | 1.78 | 232.03 | 235.235 | 231.5 | 335304 |
| 1737090900 | 230.62 | -1.19 | -0.51 | 231.37 | 244 | 184.01 | 552112 |
| 1737004500 | 231.805 | 7.47 | 3.33 | 231.21 | 244 | 230.01 | 670214 |
| 1736918100 | 224.34 | -0.48 | -0.21 | 227 | 227.83 | 224.25 | 342486 |
| 1736831700 | 224.82 | -1.11 | -0.49 | 226.33 | 227.82 | 224.7 | 294033 |
| 1736745300 | 225.93 | -5.25 | -2.27 | 228.71 | 230.5 | 224.08 | 515434 |
| 1736486100 | 231.18 | -2.89 | -1.23 | 234.7 | 238 | 216.01 | 430914 |
| 1736399700 | 234.07 | 3.72 | 1.61 | 230.99 | 234.75 | 230.06 | 465805 |
| 1736313300 | 230.355 | 3.85 | 1.70 | 224.01 | 231.81 | 224 | 499717 |
| 1736226900 | 226.51 | 2.64 | 1.18 | 226.47 | 226.6 | 225.44 | 257864 |
| 1736140500 | 223.87 | 0.58 | 0.26 | 224.89 | 225.62 | 223.01 | 324356 |
| 1735881300 | 223.29 | 1.99 | 0.90 | 222.38 | 232.01 | 214.01 | 227514 |
| 1735794900 | 221.3 | -0.35 | -0.16 | 219.53 | 238 | 219.53 | 247584 |
| 1735617660 | 221.65 | -1.69 | -0.76 | 222.8 | 223.46 | 221.49 | 211637 |
| 1735535700 | 223.34 | -0.93 | -0.41 | 223.48 | 224.53 | 222.53 | 198085 |
| 1735276500 | 224.27 | 1.14 | 0.51 | 223.9 | 232 | 220 | 286117 |
| 1735014060 | 223.13 | -0.09 | -0.04 | 223.72 | 223.9 | 222.72 | 161036 |
| 1734930900 | 223.22 | 4.64 | 2.12 | 221.06 | 238 | 220.01 | 299744 |
| 1734671700 | 218.58 | -5.53 | -2.47 | 223.75 | 250 | 104.01 | 1474804 |
| 1734585300 | 224.11 | -3.16 | -1.39 | 221.75 | 224.2 | 221.225 | 852988 |
| 1734498900 | 227.27 | 0.19 | 0.08 | 227.4 | 240 | 226.04 | 421444 |
| 1734412500 | 227.08 | 2.19 | 0.97 | 224.68 | 227.82 | 224.57 | 404735 |
| 1734326100 | 224.89 | -1.75 | -0.77 | 225.73 | 226.16 | 224.08 | 336790 |
| 1734066900 | 226.64 | 0.55 | 0.24 | 223.54 | 234.01 | 223.4 | 469638 |
| 1733980500 | 226.09 | 0.72 | 0.32 | 227 | 240 | 225.55 | 405581 |
| 1733894100 | 225.37 | -2.03 | -0.89 | 224.5 | 240 | 224 | 457402 |
| 1733807700 | 227.4 | -3.19 | -1.38 | 230.5 | 231.1 | 226.4 | 564820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
