Macquarie Group Limited (MQGPE)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1736313300 | 103.05 | 0.05 | 0.05 | 103.01 | 103.49 | 103.01 | 2801 |
| 1736226900 | 103 | 0.06 | 0.06 | 103.16 | 103.35 | 103 | 2857 |
| 1736140500 | 102.94 | -0.19 | -0.18 | 102.92 | 103.16 | 102.92 | 1784 |
| 1735881300 | 103.13 | -0.12 | -0.12 | 103.13 | 103.14 | 102.97 | 2625 |
| 1735794900 | 103.25 | 0 | 0.00 | 103.2 | 103.25 | 103.14 | 1513 |
| 1735617660 | 103.25 | 0.36 | 0.35 | 103.13 | 103.25 | 103.01 | 1377 |
| 1735535700 | 102.89 | -0.46 | -0.45 | 103.35 | 103.59 | 102.89 | 2895 |
| 1735276500 | 103.35 | -0.03 | -0.03 | 103.35 | 103.42 | 103.35 | 1081 |
| 1735014060 | 103.38 | 0.31 | 0.30 | 103.38 | 103.38 | 102.62 | 2886 |
| 1734930900 | 103.07 | 0.66 | 0.64 | 102.7 | 103.09 | 102.54 | 3922 |
| 1734671700 | 102.41 | -0.18 | -0.18 | 102.68 | 102.69 | 102.21 | 1968 |
| 1734585300 | 102.59 | 0.09 | 0.09 | 102.5 | 102.66 | 102.27 | 2257 |
| 1734498900 | 102.5 | 0.01 | 0.01 | 102.54 | 102.65 | 102.26 | 6884 |
| 1734412500 | 102.49 | 0.3 | 0.29 | 102.3 | 102.55 | 102.21 | 2806 |
| 1734326100 | 102.19 | 0.03 | 0.03 | 102.3 | 102.3 | 102.16 | 2077 |
| 1734066900 | 102.16 | -0.83 | -0.81 | 102.54 | 102.79 | 102.01 | 5048 |
| 1733980500 | 102.99 | -0.26 | -0.25 | 103.69 | 103.7 | 102.06 | 6981 |
| 1733894100 | 103.25 | 0.09 | 0.09 | 103.17 | 103.6 | 103.17 | 3303 |
| 1733807700 | 103.16 | -0.54 | -0.52 | 103.31 | 103.7 | 103.16 | 3676 |
| 1733721300 | 103.7 | 0.1 | 0.10 | 103.5 | 103.7 | 103.3 | 4204 |
| 1733462100 | 103.6 | 0.1 | 0.10 | 103.88 | 103.88 | 103.49 | 1162 |
| 1733375700 | 103.5 | 0.47 | 0.46 | 103.35 | 103.88 | 103.15 | 3039 |
| 1733289300 | 103.03 | -0.47 | -0.45 | 103.79 | 103.88 | 103.03 | 4100 |
| 1733202900 | 103.5 | 0.1 | 0.10 | 103.85 | 103.85 | 103.05 | 4519 |
| 1733116500 | 103.4 | -0.64 | -0.62 | 102.46 | 104.25 | 102.46 | 4380 |
| 1732857300 | 104.04 | 0.27 | 0.26 | 103.8 | 104.5 | 103.8 | 2143 |
| 1732770900 | 103.77 | -0.73 | -0.70 | 103.74 | 104.39 | 103.74 | 674 |
| 1732684500 | 104.5 | 0 | 0.00 | 104.3 | 104.5 | 104.3 | 1919 |
| 1732598100 | 104.5 | 1.46 | 1.42 | 103.29 | 105.01 | 103.25 | 11177 |
| 1732511700 | 103.04 | -0.07 | -0.07 | 103.2 | 103.98 | 103.04 | 9705 |
| 1732252500 | 103.11 | -0.61 | -0.59 | 103.72 | 103.79 | 103.06 | 4125 |
| 1732166100 | 103.72 | 0.22 | 0.21 | 103.27 | 103.72 | 103.26 | 1378 |
| 1732079700 | 103.5 | -0.21 | -0.20 | 103.5 | 103.69 | 103 | 3006 |
| 1731993300 | 103.71 | 0.69 | 0.67 | 103.58 | 103.72 | 103.4 | 5652 |
| 1731906900 | 103.02 | -0.74 | -0.71 | 103.65 | 103.65 | 103.02 | 4814 |
| 1731647700 | 103.76 | 0.28 | 0.27 | 103.6 | 103.77 | 103.5 | 3360 |
| 1731561300 | 103.48 | -0.22 | -0.21 | 103.47 | 103.7 | 103.25 | 4413 |
| 1731474900 | 103.7 | 0.24 | 0.23 | 103.401 | 103.7 | 103.4 | 7800 |
| 1731388500 | 103.46 | -0.14 | -0.14 | 103.6 | 103.8 | 103.46 | 5945 |
| 1731302100 | 103.6 | -0.15 | -0.14 | 103.78 | 103.78 | 103.6 | 2475 |
| 1731042900 | 103.75 | 0.61 | 0.59 | 103.19 | 103.75 | 103.09 | 10981 |
| 1730956500 | 103.14 | 0.23 | 0.22 | 103.15 | 103.151 | 102.91 | 1189 |
| 1730870100 | 102.91 | -0.11 | -0.11 | 103.15 | 103.16 | 102.91 | 6379 |
| 1730783700 | 103.02 | -0.18 | -0.17 | 103.2 | 103.289 | 103.02 | 1678 |
| 1730697300 | 103.2 | -0.01 | -0.01 | 103.25 | 103.35 | 103.07 | 4750 |
| 1730438100 | 103.207 | -0.19 | -0.19 | 103.4 | 103.66 | 103.207 | 2908 |
| 1730351700 | 103.4 | 0.03 | 0.03 | 103.4 | 103.67 | 103.31 | 5874 |
| 1730265300 | 103.37 | -0.21 | -0.20 | 103.58 | 103.8 | 103.37 | 7248 |
| 1730178900 | 103.58 | 0.06 | 0.06 | 103.56 | 103.8 | 103.51 | 3764 |
| 1730092500 | 103.52 | -0.18 | -0.17 | 103.7 | 103.8 | 103.52 | 3056 |
| 1729833300 | 103.7 | -0.1 | -0.10 | 103.52 | 103.8 | 103.52 | 1673 |
| 1729746900 | 103.8 | 0.09 | 0.09 | 103.79 | 103.8 | 103.51 | 2083 |
| 1729660500 | 103.71 | 0.21 | 0.20 | 103.5 | 103.82 | 103.5 | 1471 |
| 1729574100 | 103.5 | -0.34 | -0.33 | 103.72 | 103.84 | 103.5 | 4473 |
| 1729487700 | 103.84 | 0.04 | 0.04 | 103.65 | 103.84 | 103.51 | 3200 |
| 1729228500 | 103.803 | 0.3 | 0.29 | 103.78 | 103.82 | 103.57 | 3104 |
| 1729142100 | 103.5 | 0.15 | 0.15 | 103.57 | 103.6 | 103.4 | 4489 |
| 1729055700 | 103.35 | 0.17 | 0.16 | 103.2 | 103.49 | 103.18 | 6922 |
| 1728969300 | 103.18 | -0.03 | -0.03 | 103.43 | 103.43 | 103.18 | 665 |
| 1728882900 | 103.21 | -0.04 | -0.04 | 103.2 | 103.49 | 103.11 | 6350 |
| 1728623700 | 103.25 | 0 | 0.00 | 103.4 | 103.4 | 103.11 | 3851 |
| 1728537300 | 103.25 | -0.25 | -0.24 | 103.51 | 103.51 | 103.21 | 4095 |
| 1728450900 | 103.5 | -0.1 | -0.10 | 103.51 | 103.6 | 103.5 | 1639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
