Macquarie Group Limited (MQGPF)
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 | 106.55 | 0.1 | 0.09 | 106.43 | 106.78 | 106.43 | 6191 |
| 1721801700 | 106.45 | 0.12 | 0.11 | 106.4 | 106.7 | 106.4 | 7938 |
| 1721715300 | 106.33 | -0.06 | -0.06 | 106.07 | 106.63 | 106.07 | 5020 |
| 1721628900 | 106.39 | 0.14 | 0.13 | 106.29 | 106.4 | 106.04 | 6643 |
| 1721369700 | 106.25 | 0.34 | 0.32 | 106.01 | 106.25 | 105.9 | 3909 |
| 1721283300 | 105.91 | -0.35 | -0.33 | 106.03 | 106.37 | 105.87 | 2907 |
| 1721196900 | 106.26 | 0.34 | 0.32 | 106.11 | 106.26 | 105.82 | 4812 |
| 1721110500 | 105.92 | 0.06 | 0.06 | 105.88 | 106 | 105.76 | 6737 |
| 1721024100 | 105.86 | -0.12 | -0.11 | 105.7 | 106.39 | 105.68 | 6430 |
| 1720764900 | 105.98 | 0.36 | 0.34 | 105.55 | 105.98 | 105.55 | 6243 |
| 1720678500 | 105.62 | 0.32 | 0.30 | 105.32 | 105.63 | 105.32 | 5568 |
| 1720592100 | 105.3 | -0.16 | -0.15 | 105.37 | 105.45 | 105.28 | 6245 |
| 1720505700 | 105.46 | 0.01 | 0.01 | 105.31 | 105.46 | 105.18 | 5913 |
| 1720419300 | 105.45 | 0.07 | 0.07 | 105.38 | 105.5 | 105.21 | 7782 |
| 1720160100 | 105.38 | 0.08 | 0.08 | 105.3 | 105.38 | 104.93 | 2725 |
| 1720073700 | 105.3 | -0.07 | -0.07 | 105.38 | 105.38 | 105.1 | 5996 |
| 1719987300 | 105.37 | 0.52 | 0.50 | 104.86 | 105.37 | 104.85 | 3708 |
| 1719900900 | 104.85 | -0.05 | -0.05 | 104.9 | 105.36 | 104.64 | 5552 |
| 1719814500 | 104.9 | -0.16 | -0.15 | 105.47 | 105.47 | 104.64 | 8949 |
| 1719555300 | 105.06 | 0.24 | 0.23 | 105.19 | 105.3 | 105 | 2625 |
| 1719468900 | 104.82 | 0.02 | 0.02 | 105 | 105.129 | 104.64 | 7096 |
| 1719382500 | 104.8 | 0 | 0.00 | 104.96 | 105.08 | 104.67 | 8646 |
| 1719296100 | 104.8 | -0.09 | -0.09 | 104.33 | 104.96 | 104.31 | 8095 |
| 1719209700 | 104.89 | 0.12 | 0.11 | 104.79 | 104.9 | 104.43 | 5819 |
| 1718950500 | 104.77 | 0.33 | 0.32 | 104.49 | 104.77 | 104.3 | 4701 |
| 1718864100 | 104.44 | 0.39 | 0.37 | 104.05 | 104.44 | 104.05 | 5692 |
| 1718777700 | 104.05 | 0.1 | 0.10 | 104.17 | 104.24 | 103.91 | 6124 |
| 1718691300 | 103.95 | -0.27 | -0.26 | 104.15 | 104.38 | 103.93 | 5717 |
| 1718604900 | 104.22 | 0.17 | 0.16 | 103.91 | 104.24 | 103.91 | 3066 |
| 1718345700 | 104.05 | 0.55 | 0.53 | 103.96 | 104.22 | 103.53 | 10630 |
| 1718259300 | 103.5 | -0.42 | -0.40 | 103.74 | 103.8 | 103.12 | 12737 |
| 1718172900 | 103.92 | 0.24 | 0.23 | 103.62 | 103.99 | 103.6 | 7221 |
| 1718086500 | 103.68 | -0.12 | -0.12 | 104.01 | 104.27 | 103.68 | 10029 |
| 1717740900 | 103.8 | -0.49 | -0.47 | 103.96 | 104.2 | 103.61 | 12914 |
| 1717654500 | 104.29 | 0.33 | 0.32 | 103.95 | 104.3 | 103.801 | 4871 |
| 1717568100 | 103.96 | 0.09 | 0.09 | 104.05 | 104.23 | 103.96 | 3927 |
| 1717481700 | 103.871 | 0.27 | 0.26 | 103.891 | 104.05 | 103.8 | 1492 |
| 1717395300 | 103.6 | -0.4 | -0.38 | 104.01 | 104.45 | 103.6 | 6797 |
| 1717136100 | 104 | 0 | 0.00 | 104 | 104 | 103.8 | 9149 |
| 1717049700 | 104 | -0.49 | -0.47 | 104.25 | 104.33 | 103.85 | 10135 |
| 1716963300 | 104.49 | 0.49 | 0.47 | 104.2 | 104.49 | 103.921 | 10181 |
| 1716876900 | 104 | -0.3 | -0.29 | 104.27 | 104.27 | 104 | 7764 |
| 1716790500 | 104.3 | 0 | 0.00 | 104.3 | 104.3 | 103.88 | 13911 |
| 1716531300 | 104.3 | -1.46 | -1.38 | 104.5 | 104.5 | 104.02 | 10090 |
| 1716444900 | 105.76 | -0.29 | -0.27 | 106.09 | 106.3 | 105.743 | 6022 |
| 1716358500 | 106.05 | -0.44 | -0.41 | 106.16 | 106.39 | 106.05 | 7876 |
| 1716272100 | 106.49 | 0.01 | 0.01 | 106.15 | 106.49 | 106.05 | 5686 |
| 1716185700 | 106.48 | -0.07 | -0.07 | 106.55 | 106.65 | 106 | 6142 |
| 1715926500 | 106.55 | -0.1 | -0.09 | 106.6 | 106.65 | 106.55 | 2386 |
| 1715840100 | 106.65 | 0.12 | 0.11 | 106.6 | 106.9 | 106.55 | 8715 |
| 1715753700 | 106.53 | 0 | 0.00 | 106.7 | 106.991 | 106.53 | 4607 |
| 1715667300 | 106.53 | 0.01 | 0.01 | 106.51 | 107 | 106.51 | 2049 |
| 1715580900 | 106.52 | -0.18 | -0.17 | 106.66 | 106.99 | 106.43 | 13617 |
| 1715321700 | 106.7 | 0.1 | 0.09 | 106.6 | 106.96 | 106.6 | 4688 |
| 1715235300 | 106.6 | -0.01 | -0.01 | 106.87 | 106.98 | 106.6 | 8750 |
| 1715148900 | 106.61 | -0.23 | -0.22 | 106.8 | 106.869 | 106.6 | 3939 |
| 1715062500 | 106.84 | 0.58 | 0.55 | 106.25 | 106.859 | 106.25 | 5978 |
| 1714976100 | 106.26 | -0.19 | -0.18 | 106.4 | 106.76 | 106.25 | 10114 |
| 1714716900 | 106.45 | -0.05 | -0.05 | 106.5 | 106.85 | 106.4 | 6200 |
| 1714630500 | 106.5 | 0.05 | 0.05 | 106.48 | 106.809 | 106.42 | 3629 |
| 1714544100 | 106.45 | -0.15 | -0.14 | 106.5 | 106.719 | 106.31 | 1744 |
| 1714457700 | 106.6 | 0.15 | 0.14 | 106.58 | 106.73 | 106.07 | 12442 |
| 1714371300 | 106.45 | 0.13 | 0.12 | 106.39 | 106.45 | 105.91 | 3528 |
| 1714112100 | 106.32 | 0.61 | 0.58 | 106.05 | 106.33 | 105.72 | 2723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
