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 |
|---|---|---|---|---|---|---|---|
| 1739423700 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1739337300 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1739250900 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1739164500 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1738905300 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1738818900 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1738732500 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1738646100 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1738559700 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1738300500 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1738214100 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1738127700 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1738041300 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1737695700 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1737609300 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1737522900 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1737436500 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1737350100 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1737090900 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1737004500 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1736918100 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1736831700 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1736745300 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1736486100 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1736399700 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1736313300 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1736226900 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1736140500 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1735881300 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1735794900 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1735622100 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1735535700 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1735276500 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1735017300 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1734930900 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1734671700 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1734585300 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1734498900 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1734412500 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1734326100 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1734066900 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1733980500 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1733894100 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1733807700 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1733721300 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1733462100 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1733375700 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1733289300 | 101.5 | 0 | 0.00 | 101.46 | 101.5 | 101.46 | 2390 |
| 1733202900 | 101.5 | -0.41 | -0.40 | 101.49 | 101.9 | 101.49 | 7591 |
| 1733116500 | 101.91 | -0.01 | -0.01 | 101.56 | 101.92 | 101.45 | 5753 |
| 1732857300 | 101.92 | -0.03 | -0.03 | 101.44 | 101.94 | 101.44 | 705 |
| 1732770900 | 101.95 | 0.65 | 0.64 | 101.3 | 101.95 | 101.3 | 29996 |
| 1732684500 | 101.3 | -0.59 | -0.58 | 101.5 | 101.82 | 101.28 | 3211 |
| 1732598100 | 101.89 | 0.59 | 0.58 | 101.3 | 101.93 | 101.25 | 4569 |
| 1732511700 | 101.3 | 0 | 0.00 | 101.39 | 101.39 | 101.27 | 3488 |
| 1732252500 | 101.3 | -0.05 | -0.05 | 101.27 | 101.4 | 101.27 | 1793 |
| 1732166100 | 101.35 | -0.27 | -0.27 | 101.61 | 101.61 | 101.267 | 1142 |
| 1732079700 | 101.62 | 0.3 | 0.30 | 101.31 | 101.62 | 101.26 | 4013 |
| 1731993300 | 101.32 | -0.32 | -0.31 | 101.33 | 101.58 | 101.3 | 4690 |
| 1731906900 | 101.64 | 0.4 | 0.40 | 101.38 | 101.74 | 101.3 | 1979 |
| 1731647700 | 101.24 | -0.04 | -0.04 | 101.23 | 101.44 | 101.22 | 3745 |
| 1731561300 | 101.28 | 0.06 | 0.06 | 101.24 | 101.35 | 101.23 | 4179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
