Macquarie Group Limited (MQGPC)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726553700 | 100.32 | -0.34 | -0.34 | 100.67 | 100.84 | 100.32 | 6773 |
| 1726467300 | 100.66 | -0.16 | -0.16 | 100.75 | 100.82 | 100.66 | 3185 |
| 1726208100 | 100.82 | 0.17 | 0.17 | 100.65 | 100.9 | 100.65 | 4086 |
| 1726121700 | 100.65 | -0.02 | -0.02 | 100.67 | 100.86 | 100.65 | 6266 |
| 1726035300 | 100.67 | -0.03 | -0.03 | 100.65 | 100.88 | 100.65 | 8584 |
| 1725948900 | 100.7 | -0.13 | -0.13 | 100.7 | 100.793 | 100.65 | 9028 |
| 1725862500 | 100.83 | 0.21 | 0.21 | 100.63 | 100.9 | 100.63 | 6242 |
| 1725603300 | 100.62 | -0.36 | -0.36 | 100.95 | 100.98 | 100.61 | 3512 |
| 1725516900 | 100.98 | -1.52 | -1.48 | 100.45 | 101 | 100.3 | 9396 |
| 1725430500 | 102.5 | -0.1 | -0.10 | 102.5 | 102.6 | 102.5 | 1833 |
| 1725344100 | 102.6 | 0.06 | 0.06 | 102.57 | 102.6 | 102.43 | 2360 |
| 1725257700 | 102.54 | -0.36 | -0.35 | 102.81 | 103.2 | 102.5 | 6673 |
| 1724998500 | 102.9 | 0.24 | 0.23 | 102.98 | 103.09 | 102.69 | 6283 |
| 1724912100 | 102.66 | 0 | 0.00 | 102.35 | 102.99 | 102.29 | 8825 |
| 1724825700 | 102.66 | 0.05 | 0.05 | 102.66 | 102.8 | 102.66 | 4965 |
| 1724739300 | 102.61 | 0.41 | 0.40 | 102.23 | 102.66 | 102.22 | 9030 |
| 1724652900 | 102.2 | -0.03 | -0.03 | 102.24 | 102.29 | 102.11 | 7451 |
| 1724393700 | 102.23 | 0.17 | 0.17 | 102.07 | 102.26 | 102.07 | 6368 |
| 1724307300 | 102.06 | 0.01 | 0.01 | 102.051 | 102.15 | 102.05 | 9369 |
| 1724220900 | 102.05 | -0.05 | -0.05 | 102.05 | 102.26 | 102.02 | 11295 |
| 1724134500 | 102.1 | 0.1 | 0.10 | 101.99 | 102.25 | 101.99 | 21827 |
| 1724048100 | 102 | -0.79 | -0.77 | 102.5 | 102.5 | 101.95 | 19301 |
| 1723788900 | 102.79 | -0.01 | -0.01 | 102.7 | 102.8 | 102.25 | 6146 |
| 1723702500 | 102.8 | 0.01 | 0.01 | 102.363 | 102.8 | 102.35 | 5994 |
| 1723616100 | 102.79 | 0.11 | 0.11 | 102.68 | 102.9 | 102.68 | 10258 |
| 1723529700 | 102.68 | -1.38 | -1.33 | 104 | 104 | 102.26 | 12876 |
| 1723443300 | 104.06 | 0.45 | 0.43 | 104.89 | 104.89 | 104 | 5325 |
| 1723184100 | 103.61 | 0.74 | 0.72 | 102.77 | 103.73 | 102.67 | 6609 |
| 1723097700 | 102.87 | -0.01 | -0.01 | 102.61 | 103 | 101.95 | 10101 |
| 1723011300 | 102.88 | 0.78 | 0.76 | 102.57 | 102.88 | 102.07 | 5667 |
| 1722924900 | 102.1 | -0.02 | -0.02 | 102.04 | 103.05 | 102.04 | 10394 |
| 1722838500 | 102.12 | -0.68 | -0.66 | 102.25 | 102.95 | 102.12 | 3906 |
| 1722579300 | 102.8 | 0.67 | 0.66 | 102.02 | 102.8 | 102.02 | 5803 |
| 1722492900 | 102.13 | -0.4 | -0.39 | 102.3 | 102.5 | 102.13 | 4770 |
| 1722406500 | 102.53 | 0.15 | 0.15 | 102.08 | 102.6 | 102.08 | 4655 |
| 1722320100 | 102.38 | 0.33 | 0.32 | 102.05 | 102.54 | 102.01 | 8377 |
| 1722233700 | 102.05 | 0.04 | 0.04 | 102.02 | 102.22 | 102.02 | 4408 |
| 1721974500 | 102.01 | -0.05 | -0.05 | 102.07 | 102.25 | 102.01 | 5473 |
| 1721888100 | 102.06 | 0.01 | 0.01 | 102.23 | 102.27 | 102.06 | 4037 |
| 1721801700 | 102.05 | -0.01 | -0.01 | 102.06 | 102.28 | 102.021 | 12553 |
| 1721715300 | 102.06 | -0.31 | -0.30 | 102.1 | 102.28 | 102 | 7677 |
| 1721628900 | 102.37 | -0.01 | -0.01 | 102.39 | 102.39 | 102 | 6360 |
| 1721369700 | 102.38 | 0.32 | 0.31 | 102.06 | 102.53 | 102 | 11367 |
| 1721283300 | 102.06 | 0.16 | 0.16 | 101.95 | 102.32 | 101.9 | 5344 |
| 1721196900 | 101.9 | -0.59 | -0.58 | 102.39 | 102.53 | 101.9 | 7506 |
| 1721110500 | 102.49 | 0.16 | 0.16 | 102.55 | 102.55 | 102.04 | 2881 |
| 1721024100 | 102.33 | -0.56 | -0.54 | 102.5 | 102.9 | 102.33 | 2752 |
| 1720764900 | 102.89 | 0.09 | 0.09 | 102.8 | 103.1 | 102.28 | 2100 |
| 1720678500 | 102.8 | 0.1 | 0.10 | 102.89 | 102.89 | 102.69 | 3589 |
| 1720592100 | 102.7 | 0.15 | 0.15 | 102.13 | 103 | 102.13 | 2931 |
| 1720505700 | 102.55 | 0.54 | 0.53 | 102.24 | 102.69 | 102.02 | 4477 |
| 1720419300 | 102.01 | -0.63 | -0.61 | 102.3 | 102.3 | 102.01 | 2944 |
| 1720160100 | 102.64 | 0.68 | 0.67 | 102.33 | 102.69 | 102.05 | 3066 |
| 1720073700 | 101.96 | -0.73 | -0.71 | 101.93 | 102.35 | 101.93 | 2431 |
| 1719987300 | 102.69 | 0.63 | 0.62 | 102.88 | 102.9 | 101.77 | 7329 |
| 1719900900 | 102.06 | 0.31 | 0.30 | 101.889 | 102.84 | 101.74 | 6314 |
| 1719814500 | 101.75 | -0.06 | -0.06 | 101.87 | 102 | 101.7 | 4963 |
| 1719555300 | 101.81 | -0.09 | -0.09 | 101.85 | 103.15 | 101.74 | 1976 |
| 1719468900 | 101.9 | -1.2 | -1.16 | 103 | 103.1 | 101.6 | 4768 |
| 1719382500 | 103.1 | 1.54 | 1.52 | 101.58 | 103.1 | 101.5 | 19922 |
| 1719296100 | 101.56 | -0.02 | -0.02 | 101.79 | 101.8 | 101.52 | 3162 |
| 1719209700 | 101.58 | -0.32 | -0.31 | 101.89 | 101.9 | 101.51 | 6364 |
| 1718950500 | 101.9 | 0.04 | 0.04 | 101.353 | 101.98 | 101.353 | 5485 |
| 1718864100 | 101.86 | -0.14 | -0.14 | 102.19 | 102.5 | 101.32 | 12757 |
| 1718777700 | 102 | 1 | 0.99 | 101 | 102 | 101 | 17823 |
| 1718691300 | 101 | -0.1 | -0.10 | 101.11 | 101.15 | 100.85 | 17908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
