Macquarie Group Ltd (PK) (MCQEF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 149 | 149 | 149 | 197 | 149 | CS |
| 12 | 7 | 4.92957746479 | 142 | 156.18 | 132.01 | 318 | 142.71282867 | CS |
| 26 | -7.006 | -4.49085291591 | 156.006 | 156.18 | 132.01 | 331 | 147.19492713 | CS |
| 52 | 26.75 | 21.881390593 | 122.25 | 156.18 | 122 | 883 | 133.25759261 | CS |
| 156 | 12.032 | 8.78453361369 | 136.968 | 156.18 | 98.495 | 967 | 121.73343365 | CS |
| 260 | 61.2611 | 69.8220515644 | 87.7389 | 156.18 | 41.5435 | 929 | 115.10056671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 141.35507 | -7.64 | -5.13 | 141.35507 | 141.35507 | 141.35507 | 943 |
| 1740694920 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1740608520 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1740522120 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1740435720 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1740176520 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1740090120 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1740003720 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1739917320 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1739571720 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1739485320 | 149 | 0 | 0.00 | 149 | 149 | 149 | 197 |
| 1739399220 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1739312820 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1739226420 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738967220 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738880820 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738794420 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738708020 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738621620 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738362420 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738276020 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738189620 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738103220 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738016820 | 149 | 4.21 | 2.91 | 149 | 149 | 149 | 502 |
| 1737757740 | 144.786 | 0 | 0.00 | 144.786 | 144.786 | 144.786 | 0 |
| 1737671340 | 144.786 | 0 | 0.00 | 144.786 | 144.786 | 144.786 | 0 |
| 1737584940 | 144.786 | 0 | 0.00 | 144.786 | 144.786 | 144.786 | 0 |
| 1737498540 | 144.786 | 5.34 | 3.83 | 145 | 156.18 | 144.786 | 669 |
| 1737152520 | 139.44999 | 0 | 0.00 | 139.44999 | 139.44999 | 139.44999 | 0 |
| 1737066120 | 139.44999 | 0 | 0.00 | 139.44999 | 139.44999 | 139.44999 | 0 |
| 1736979720 | 139.44999 | 2.45 | 1.79 | 139.44999 | 139.44999 | 139.44999 | 150 |
| 1736893380 | 137 | -0.5 | -0.36 | 137 | 137 | 137 | 206 |
| 1736806980 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1736547780 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1736374980 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1736288580 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1736202180 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1735942980 | 137.5 | 2.98 | 2.22 | 132.01 | 137.5 | 132.01 | 509 |
| 1735856400 | 134.518 | 0 | 0.00 | 134.518 | 134.518 | 134.518 | 0 |
| 1735683600 | 134.518 | 0 | 0.00 | 134.518 | 134.518 | 134.518 | 0 |
| 1735597200 | 134.518 | 0 | 0.00 | 134.518 | 134.518 | 134.518 | 0 |
| 1735338000 | 134.518 | 0 | 0.00 | 134.518 | 134.518 | 134.518 | 0 |
| 1735251600 | 134.518 | 0 | 0.00 | 134.518 | 134.518 | 134.518 | 0 |
| 1735078800 | 134.518 | 0 | 0.00 | 134.518 | 134.518 | 134.518 | 0 |
| 1734992400 | 134.518 | -13.24 | -8.96 | 134.518 | 134.518 | 134.518 | 215 |
| 1734733740 | 147.762 | 0 | 0.00 | 147.762 | 147.762 | 147.762 | 0 |
| 1734647340 | 147.762 | 0 | 0.00 | 147.762 | 147.762 | 147.762 | 0 |
| 1734560940 | 147.762 | 0 | 0.00 | 147.762 | 147.762 | 147.762 | 0 |
| 1734474540 | 147.762 | 0 | 0.00 | 147.762 | 147.762 | 147.762 | 0 |
| 1734388140 | 147.762 | 5.76 | 4.06 | 147.762 | 147.762 | 147.762 | 103 |
| 1734128700 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1734042300 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1733955900 | 142 | -14.13 | -9.05 | 142 | 142 | 142 | 309 |
| 1733841000 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1733754600 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1733495400 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1733409000 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1733322600 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1733236200 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1733149800 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
