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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0.7 | 0.304347826087 | 230 | 230.7 | 229.9 | 2630 | 230.7 | DE |
| 26 | 0.7 | 0.304347826087 | 230 | 230.7 | 229.9 | 2630 | 230.7 | 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 |
|---|---|---|---|---|---|---|---|
| 1737695700 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1737609300 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1737522900 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1737436500 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1737350100 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1737090900 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1737004500 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1736918100 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1736831700 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1736745300 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1736486100 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1736399700 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1736313300 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1736226900 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1736140500 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1735881300 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1735794900 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1735622100 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1735535700 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1735276500 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1735017300 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1734930900 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1734671700 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1734585300 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1734498900 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1734412500 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1734326100 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1734066900 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1733980500 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1733894100 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1733807700 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1733721300 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1733462100 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1733375700 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1733289300 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1733202900 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1733116500 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1732857300 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1732770900 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1732684500 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1732598100 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1732511700 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1732252500 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1732166100 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1732079700 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1731993300 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1731906900 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1731647700 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1731561300 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1731474900 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1731388500 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
