Macquarie Group Limited (MQGPF)
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 |
|---|---|---|---|---|---|---|---|
| 1738646100 | 107.5 | -0.03 | -0.03 | 107.52 | 107.52 | 107.05 | 2478 |
| 1738559700 | 107.53 | 0.01 | 0.01 | 107.53 | 107.8 | 107 | 4492 |
| 1738300500 | 107.52 | 0 | 0.00 | 107.5 | 107.52 | 107.07 | 4037 |
| 1738214100 | 107.52 | 0.37 | 0.35 | 107.15 | 107.84 | 107.04 | 4395 |
| 1738127700 | 107.15 | 0 | 0.00 | 107.21 | 107.21 | 107.15 | 719 |
| 1738041300 | 107.15 | -0.13 | -0.12 | 107.06 | 107.29 | 107.05 | 3299 |
| 1737695700 | 107.28 | 0.22 | 0.21 | 107.06 | 107.28 | 107.05 | 3832 |
| 1737609300 | 107.06 | 0 | 0.00 | 107.89 | 107.89 | 107.045 | 3469 |
| 1737522900 | 107.06 | 0.03 | 0.03 | 107.51 | 107.51 | 107.06 | 2913 |
| 1737436500 | 107.03 | -0.96 | -0.89 | 107.03 | 108 | 107.03 | 1626 |
| 1737350100 | 107.99 | 0.96 | 0.90 | 107.05 | 108.25 | 107.03 | 2585 |
| 1737090900 | 107.03 | 0 | 0.00 | 107.03 | 107.65 | 107.03 | 4267 |
| 1737004500 | 107.03 | 0 | 0.00 | 107.03 | 107.08 | 107.02 | 2733 |
| 1736918100 | 107.03 | 0.01 | 0.01 | 107.1 | 107.1 | 107.02 | 1330 |
| 1736831700 | 107.02 | 0.06 | 0.06 | 107.01 | 107.5 | 107 | 1641 |
| 1736745300 | 106.96 | 0.31 | 0.29 | 106.7 | 107.39 | 106.54 | 4568 |
| 1736486100 | 106.65 | -0.75 | -0.70 | 107.01 | 107.01 | 106.5 | 5113 |
| 1736399700 | 107.4 | 0.5 | 0.47 | 106.751 | 107.4 | 106.751 | 2920 |
| 1736313300 | 106.9 | -0.2 | -0.19 | 107.15 | 107.15 | 106.9 | 4528 |
| 1736226900 | 107.1 | 0 | 0.00 | 107.46 | 107.68 | 107.1 | 7450 |
| 1736140500 | 107.1 | 0.19 | 0.18 | 106.96 | 107.25 | 106.92 | 4021 |
| 1735881300 | 106.91 | -0.31 | -0.29 | 106.91 | 107.25 | 106.82 | 2501 |
| 1735794900 | 107.22 | -0.02 | -0.02 | 107.24 | 107.24 | 106.81 | 201 |
| 1735617660 | 107.24 | 0 | 0.00 | 106.68 | 107.24 | 106.68 | 1653 |
| 1735535700 | 107.24 | 0.57 | 0.53 | 107.24 | 107.25 | 106.68 | 355 |
| 1735276500 | 106.67 | 0.01 | 0.01 | 107.45 | 107.45 | 106.67 | 795 |
| 1735014060 | 106.66 | -0.34 | -0.32 | 107.47 | 107.47 | 106.65 | 1667 |
| 1734930900 | 107 | 0.35 | 0.33 | 106.98 | 107.5 | 106.65 | 2126 |
| 1734671700 | 106.65 | 0.63 | 0.59 | 106.49 | 106.71 | 106.3 | 9311 |
| 1734585300 | 106.02 | -0.4 | -0.38 | 106.2 | 106.39 | 106.01 | 3008 |
| 1734498900 | 106.42 | 0.52 | 0.49 | 105.81 | 106.44 | 105.5 | 7969 |
| 1734412500 | 105.9 | -0.49 | -0.46 | 106 | 106.87 | 105.9 | 9210 |
| 1734326100 | 106.39 | 0.67 | 0.63 | 105.98 | 106.39 | 105.48 | 9691 |
| 1734066900 | 105.72 | 0 | 0.00 | 105.72 | 105.98 | 105.43 | 3808 |
| 1733980500 | 105.72 | 0.22 | 0.21 | 105.12 | 106.06 | 105.12 | 5482 |
| 1733894100 | 105.5 | -0.25 | -0.24 | 105.75 | 105.75 | 105.5 | 5049 |
| 1733807700 | 105.75 | 0.15 | 0.14 | 105.76 | 106.069 | 105.61 | 2965 |
| 1733721300 | 105.6 | -0.69 | -0.65 | 105.81 | 106.07 | 105.6 | 2912 |
| 1733462100 | 106.29 | 0.1 | 0.09 | 106 | 106.39 | 105.8 | 7168 |
| 1733375700 | 106.19 | 0 | 0.00 | 106.18 | 106.5 | 106 | 5300 |
| 1733289300 | 106.19 | 0.19 | 0.18 | 106.08 | 106.19 | 105.81 | 5045 |
| 1733202900 | 106 | 0.2 | 0.19 | 105.801 | 106.05 | 105.8 | 1587 |
| 1733116500 | 105.8 | 0.14 | 0.13 | 105.65 | 106.07 | 105.65 | 2679 |
| 1732857300 | 105.66 | 0.16 | 0.15 | 106.2 | 106.2 | 105.66 | 5884 |
| 1732770900 | 105.5 | 0.2 | 0.19 | 105.83 | 105.84 | 105.5 | 2403 |
| 1732684500 | 105.3 | -0.18 | -0.17 | 105.5 | 105.85 | 105.27 | 8357 |
| 1732598100 | 105.48 | -1.97 | -1.83 | 105.9 | 106.2 | 105.48 | 7180 |
| 1732511700 | 107.445 | -0.07 | -0.06 | 107.2 | 107.73 | 107 | 8564 |
| 1732252500 | 107.51 | -0.23 | -0.21 | 107.7 | 107.7 | 107.17 | 5147 |
| 1732166100 | 107.74 | 0.22 | 0.20 | 107.54 | 107.74 | 107.35 | 3891 |
| 1732079700 | 107.52 | -0.23 | -0.21 | 107.6 | 107.75 | 107 | 6067 |
| 1731993300 | 107.75 | 0.15 | 0.14 | 107.75 | 107.75 | 107.7 | 2226 |
| 1731906900 | 107.601 | -0.3 | -0.28 | 107.75 | 107.95 | 107.601 | 8303 |
| 1731647700 | 107.9 | 0.24 | 0.22 | 107.67 | 107.94 | 107.601 | 3027 |
| 1731561300 | 107.66 | -0.34 | -0.31 | 107.94 | 107.94 | 107.64 | 2541 |
| 1731474900 | 108 | 0.36 | 0.33 | 107.49 | 108 | 107.49 | 4237 |
| 1731388500 | 107.64 | -0.1 | -0.10 | 108.29 | 108.29 | 107.64 | 1776 |
| 1731302100 | 107.743 | 0.06 | 0.06 | 107.74 | 107.9 | 107.74 | 4768 |
| 1731042900 | 107.68 | 0.19 | 0.18 | 107.5 | 107.87 | 107.46 | 44659 |
| 1730956500 | 107.49 | 0.04 | 0.04 | 107.422 | 108 | 107.422 | 21943 |
| 1730870100 | 107.45 | -0.39 | -0.36 | 107.449 | 107.68 | 107.32 | 5546 |
| 1730783700 | 107.84 | 0.44 | 0.41 | 107.89 | 107.89 | 107.45 | 2059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
