Macquarie Group Limited (MQGPD)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721888100 | 105.7 | 0 | 0.00 | 105.9 | 105.94 | 105.64 | 1743 |
| 1721801700 | 105.7 | -0.02 | -0.02 | 106 | 106.1 | 105.7 | 3541 |
| 1721715300 | 105.72 | 0.12 | 0.11 | 105.46 | 106.1 | 105.46 | 3005 |
| 1721628900 | 105.6 | 0.17 | 0.16 | 105.43 | 105.95 | 105.42 | 11066 |
| 1721369700 | 105.43 | 0.02 | 0.02 | 105.6 | 105.6 | 105.21 | 2834 |
| 1721283300 | 105.41 | -0.19 | -0.18 | 105.6 | 105.6 | 105.41 | 1453 |
| 1721196900 | 105.6 | 0.19 | 0.18 | 105.6 | 105.6 | 105.4 | 1995 |
| 1721110500 | 105.41 | -0.29 | -0.27 | 105.57 | 105.7 | 105.03 | 5385 |
| 1721024100 | 105.7 | 0.19 | 0.18 | 105.8 | 105.8 | 105.54 | 4286 |
| 1720764900 | 105.51 | -0.09 | -0.09 | 105.6 | 105.98 | 105.51 | 2796 |
| 1720678500 | 105.6 | 0.11 | 0.10 | 105.7 | 105.7 | 105.53 | 1501 |
| 1720592100 | 105.49 | -0.21 | -0.20 | 105.45 | 106.19 | 105.45 | 3308 |
| 1720505700 | 105.7 | 0.35 | 0.33 | 105.26 | 106.2 | 105.26 | 2173 |
| 1720419300 | 105.35 | -0.83 | -0.78 | 106.5 | 106.87 | 105.35 | 2433 |
| 1720160100 | 106.18 | 1.26 | 1.20 | 105.38 | 106.2 | 105.38 | 2072 |
| 1720073700 | 104.92 | -0.18 | -0.17 | 104.81 | 105.4 | 104.81 | 2889 |
| 1719987300 | 105.1 | 0.17 | 0.16 | 104.48 | 105.59 | 104.48 | 6952 |
| 1719900900 | 104.93 | -0.07 | -0.07 | 105 | 105 | 104.62 | 2649 |
| 1719814500 | 105 | 0 | 0.00 | 105.01 | 105.49 | 105 | 5554 |
| 1719555300 | 105 | 0.15 | 0.14 | 104.89 | 105.1 | 104.52 | 1738 |
| 1719468900 | 104.85 | 0.04 | 0.04 | 104.96 | 104.97 | 104.41 | 3279 |
| 1719382500 | 104.81 | 0.4 | 0.38 | 104.4 | 105 | 104.35 | 10629 |
| 1719296100 | 104.41 | 0.13 | 0.12 | 104.59 | 104.59 | 104.12 | 5867 |
| 1719209700 | 104.28 | 0.33 | 0.32 | 104.49 | 104.88 | 103.93 | 4490 |
| 1718950500 | 103.95 | -0.24 | -0.23 | 103.91 | 104.49 | 103.52 | 9777 |
| 1718864100 | 104.19 | 0.59 | 0.57 | 103.8 | 104.2 | 103.71 | 11400 |
| 1718777700 | 103.6 | 0.25 | 0.24 | 103.84 | 103.84 | 103.2 | 10781 |
| 1718691300 | 103.35 | -0.24 | -0.23 | 103.53 | 103.7 | 103.15 | 16801 |
| 1718604900 | 103.59 | -0.8 | -0.77 | 103.95 | 103.95 | 103.59 | 8563 |
| 1718345700 | 104.39 | 0.48 | 0.46 | 104.16 | 104.39 | 103.915 | 3783 |
| 1718259300 | 103.91 | -0.24 | -0.23 | 104 | 104.2 | 103.91 | 7231 |
| 1718172900 | 104.15 | -0.04 | -0.04 | 103.91 | 104.15 | 103.91 | 3465 |
| 1718086500 | 104.19 | 0.03 | 0.03 | 104.17 | 104.19 | 103.9 | 6887 |
| 1717740900 | 104.16 | -0.73 | -0.70 | 104.26 | 104.869 | 104.15 | 2439 |
| 1717654500 | 104.89 | 0.89 | 0.86 | 104 | 104.94 | 103.95 | 5928 |
| 1717568100 | 104 | -0.35 | -0.34 | 104.41 | 104.9 | 104 | 4240 |
| 1717481700 | 104.35 | -0.45 | -0.43 | 105 | 105 | 104.01 | 6388 |
| 1717395300 | 104.8 | -0.86 | -0.81 | 105.59 | 105.79 | 104.67 | 2998 |
| 1717136100 | 105.66 | 0.15 | 0.14 | 103.86 | 105.85 | 103.7 | 5190 |
| 1717049700 | 105.51 | -0.52 | -0.49 | 106.2 | 106.64 | 105.5 | 6438 |
| 1716963300 | 106.03 | -0.92 | -0.86 | 106.03 | 106.93 | 105.775 | 3388 |
| 1716876900 | 106.95 | 0.4 | 0.38 | 106.996 | 106.996 | 106.11 | 6879 |
| 1716790500 | 106.55 | 0 | 0.00 | 106.74 | 106.989 | 106.45 | 8178 |
| 1716531300 | 106.55 | 0.07 | 0.07 | 106.7 | 106.7 | 106.48 | 2643 |
| 1716444900 | 106.48 | 0.23 | 0.22 | 106.41 | 106.78 | 106.4 | 4018 |
| 1716358500 | 106.25 | 0.27 | 0.25 | 106.01 | 106.67 | 106.01 | 2004 |
| 1716272100 | 105.98 | 0.02 | 0.02 | 106.39 | 106.539 | 105.97 | 5626 |
| 1716185700 | 105.96 | -0.25 | -0.24 | 105.95 | 106.5 | 105.9 | 4151 |
| 1715926500 | 106.21 | -0.57 | -0.53 | 106.69 | 106.7 | 106.21 | 4846 |
| 1715840100 | 106.78 | 0.28 | 0.26 | 106.5 | 106.78 | 106.2 | 3061 |
| 1715753700 | 106.5 | -0.01 | -0.01 | 106.52 | 106.82 | 106.5 | 3722 |
| 1715667300 | 106.51 | 0.49 | 0.46 | 106.13 | 107 | 106.13 | 3094 |
| 1715580900 | 106.02 | -0.65 | -0.61 | 106.75 | 106.98 | 105.61 | 7996 |
| 1715321700 | 106.67 | -0.17 | -0.16 | 106.83 | 106.95 | 106.65 | 7626 |
| 1715235300 | 106.84 | 0.42 | 0.39 | 106.7 | 106.84 | 106.5 | 3378 |
| 1715148900 | 106.42 | -0.28 | -0.26 | 106.65 | 106.74 | 106.13 | 8966 |
| 1715062500 | 106.7 | 0.12 | 0.11 | 106.59 | 106.74 | 106.45 | 5110 |
| 1714976100 | 106.58 | 0.59 | 0.56 | 106 | 106.59 | 106 | 7992 |
| 1714716900 | 105.99 | -0.2 | -0.19 | 105.99 | 106.39 | 105.95 | 8166 |
| 1714630500 | 106.19 | 0.09 | 0.08 | 105.94 | 106.37 | 105.56 | 5382 |
| 1714544100 | 106.103 | 0.15 | 0.14 | 106.11 | 106.37 | 105.75 | 9310 |
| 1714457700 | 105.95 | -0.07 | -0.07 | 106.28 | 106.36 | 105.95 | 5226 |
| 1714371300 | 106.02 | 0.12 | 0.11 | 105.9 | 106.3 | 105.875 | 6309 |
| 1714112100 | 105.9 | 0.25 | 0.24 | 105.65 | 105.9 | 105.55 | 3162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
