Macquarie Group Ltd (4M4)
TG
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 | 1.24 | 0.963031997515 | 128.76 | 130 | 127.26 | 6 | 127.39636364 | DE |
| 4 | 1.30001 | 1.01010885859 | 128.69999 | 130 | 111.5 | 98 | 121.53003396 | DE |
| 12 | 8.38 | 6.89031409308 | 121.62 | 130 | 111.5 | 61 | 123.18375941 | DE |
| 26 | 13 | 11.1111111111 | 117 | 130 | 111.08 | 68 | 119.58569072 | DE |
| 52 | 24 | 22.641509434 | 106 | 130 | 90 | 82 | 109.33221915 | DE |
| 156 | 24 | 22.641509434 | 106 | 130 | 90 | 82 | 109.33221915 | DE |
| 260 | 24 | 22.641509434 | 106 | 130 | 90 | 82 | 109.33221915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724876820 | 127.26 | 0 | 0.00 | 127.26 | 127.26 | 127.26 | 0 |
| 1724790420 | 127.26 | -1.5 | -1.16 | 127.26 | 127.26 | 127.26 | 10 |
| 1724704020 | 128.76 | 0 | 0.00 | 128.76 | 128.76 | 128.76 | 0 |
| 1724444820 | 128.76 | 2.86 | 2.27 | 128.76 | 128.76 | 128.76 | 1 |
| 1724358360 | 125.9 | 0 | 0.00 | 125.9 | 125.9 | 125.9 | 0 |
| 1724271960 | 125.9 | 0.66 | 0.53 | 125.9 | 125.9 | 125.9 | 50 |
| 1724185620 | 125.24 | 0 | 0.00 | 125.24 | 125.24 | 125.24 | 0 |
| 1724099220 | 125.24 | -0.58 | -0.46 | 125.24 | 125.24 | 125.24 | 2 |
| 1723840020 | 125.82 | -0.32 | -0.25 | 125.82 | 125.82 | 125.82 | 54 |
| 1723753620 | 126.14 | 2.5 | 2.02 | 124.98 | 126.14 | 122.92 | 428 |
| 1723667160 | 123.64 | 0 | 0.00 | 123.64 | 123.64 | 123.64 | 0 |
| 1723580760 | 123.64 | 0 | 0.00 | 123.64 | 123.64 | 123.64 | 0 |
| 1723494360 | 123.64 | 3.02 | 2.50 | 123.64 | 123.64 | 123.64 | 30 |
| 1723235160 | 120.62 | 0 | 0.00 | 120.62 | 120.62 | 120.62 | 0 |
| 1723148760 | 120.62 | 0 | 0.00 | 120.62 | 120.62 | 120.62 | 0 |
| 1723062360 | 120.62 | 3.14 | 2.67 | 120.62 | 120.62 | 120.62 | 2 |
| 1722975960 | 117.48 | 2.98 | 2.60 | 117.48 | 117.48 | 117.48 | 100 |
| 1722889620 | 114.5 | -7.14 | -5.87 | 113.3 | 114.5 | 111.5 | 365 |
| 1722630360 | 121.64 | -5.12 | -4.04 | 121.86 | 121.86 | 121.64 | 58 |
| 1722544020 | 126.76 | 2.74 | 2.21 | 128.69999 | 129.1 | 126.76 | 78 |
| 1722457620 | 124.02 | 0 | 0.00 | 124.02 | 124.02 | 124.02 | 0 |
| 1722371220 | 124.02 | 1.32 | 1.08 | 124.02 | 124.02 | 124.02 | 1 |
| 1722284760 | 122.7 | 2.32 | 1.93 | 122.7 | 122.7 | 122.7 | 30 |
| 1722025560 | 120.38 | 0 | 0.00 | 120.38 | 120.38 | 120.38 | 0 |
| 1721939160 | 120.38 | -5.42 | -4.31 | 122.76 | 122.76 | 120.38 | 48 |
| 1721852820 | 125.8 | -2.12 | -1.66 | 125.8 | 125.8 | 125.8 | 2 |
| 1721766420 | 127.92 | -0.14 | -0.11 | 127.92 | 127.92 | 127.92 | 2 |
| 1721680020 | 128.06 | 0 | 0.00 | 128.06 | 128.06 | 128.06 | 0 |
| 1721420820 | 128.06 | 0 | 0.00 | 128.06 | 128.06 | 128.06 | 0 |
| 1721334420 | 128.06 | 0 | 0.00 | 128.06 | 128.06 | 128.06 | 0 |
| 1721248020 | 128.06 | 2.7 | 2.15 | 128.06 | 128.06 | 128.06 | 35 |
| 1721161560 | 125.36 | -2.84 | -2.22 | 125.36 | 125.36 | 125.36 | 13 |
| 1721075160 | 128.19999 | 0.64 | 0.50 | 128.44 | 128.44 | 128.19999 | 12 |
| 1720815960 | 127.56 | 1.8 | 1.43 | 127.56 | 127.56 | 127.56 | 108 |
| 1720729620 | 125.76 | 0 | 0.00 | 125.76 | 125.76 | 125.76 | 0 |
| 1720643220 | 125.76 | 1.02 | 0.82 | 127.6 | 127.6 | 125.76 | 106 |
| 1720556760 | 124.74 | -5.22 | -4.02 | 124.74 | 124.74 | 124.74 | 1 |
| 1720470360 | 129.96 | 3.42 | 2.70 | 128.84 | 129.96 | 126.64 | 116 |
| 1720211220 | 126.54 | 0 | 0.00 | 126.54 | 126.54 | 126.54 | 0 |
| 1720124820 | 126.54 | -1.04 | -0.82 | 126.54 | 126.54 | 126.54 | 2 |
| 1720038420 | 127.58 | 2.7 | 2.16 | 124.98 | 127.58 | 124.98 | 56 |
| 1719952020 | 124.88 | -2.24 | -1.76 | 124.88 | 124.88 | 124.88 | 1 |
| 1719865620 | 127.12 | 0.78 | 0.62 | 127.12 | 127.12 | 127.12 | 4 |
| 1719606420 | 126.34 | 0 | 0.00 | 126.34 | 126.34 | 126.34 | 0 |
| 1719520020 | 126.34 | 0.68 | 0.54 | 125.72 | 126.34 | 125.72 | 72 |
| 1719433620 | 125.66 | 0.24 | 0.19 | 125.66 | 125.66 | 125.66 | 1 |
| 1719347160 | 125.42 | 0.34 | 0.27 | 125.04 | 125.42 | 124.9 | 159 |
| 1719260820 | 125.08 | 2.7 | 2.21 | 125.08 | 125.08 | 125.08 | 2 |
| 1719001560 | 122.38 | 0 | 0.00 | 122.38 | 122.38 | 122.38 | 0 |
| 1718915160 | 122.38 | 2.58 | 2.15 | 122.32 | 122.38 | 120.54 | 228 |
| 1718828760 | 119.8 | 0 | 0.00 | 119.8 | 119.8 | 119.8 | 0 |
| 1718742360 | 119.8 | 3.12 | 2.67 | 119.8 | 119.8 | 119.8 | 1 |
| 1718656020 | 116.68 | -2.36 | -1.98 | 116.56 | 119.02 | 116.56 | 46 |
| 1718396820 | 119.04 | 0 | 0.00 | 119.04 | 119.04 | 119.04 | 0 |
| 1718310420 | 119.04 | -2.58 | -2.12 | 119.04 | 119.04 | 119.04 | 20 |
| 1718224020 | 121.62 | 0 | 0.00 | 121.62 | 121.62 | 121.62 | 0 |
| 1718137620 | 121.62 | 0 | 0.00 | 121.62 | 121.62 | 121.62 | 0 |
| 1718051220 | 121.62 | 0 | 0.00 | 121.62 | 121.62 | 121.62 | 0 |
| 1717792020 | 121.62 | 2.74 | 2.30 | 121.62 | 121.62 | 121.62 | 1 |
| 1717705620 | 118.88 | 0 | 0.00 | 118.88 | 118.88 | 118.88 | 0 |
| 1717619220 | 118.88 | 2.66 | 2.29 | 118.88 | 118.88 | 118.88 | 18 |
| 1717532820 | 116.22 | -2.7 | -2.27 | 116.46 | 116.46 | 116.22 | 4 |
| 1717446420 | 118.92 | 1.48 | 1.26 | 118.8 | 122.86 | 118.8 | 404 |
| 1717187220 | 117.44 | 0 | 0.00 | 117.44 | 117.44 | 117.44 | 0 |
| 1717100820 | 117.44 | 0 | 0.00 | 117.44 | 117.44 | 117.44 | 0 |
| 1717014420 | 117.44 | -1.48 | -1.24 | 117.44 | 117.44 | 117.44 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
