Macquarie Group Ltd (PK) Historical Data - MCQEF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	156.133	156.133	156.133	438	156.133	CS
4	4.381	2.88694712426	151.752	156.133	151.752	333	154.63753083	CS
12	0.127	0.081407125367	156.006	156.133	146.91	351	153.27595256	CS
26	34.133	27.9778688525	122	156.133	122	1383	133.15254435	CS
52	48.033	44.4338575393	108.1	156.133	108.1	976	126.72841107	CS
156	14.883	10.5366371681	141.25	156.133	98.495	982	123.00283429	CS
260	61.613	65.1851460008	94.52	156.133	41.5435	954	114.43552086	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732660140	156.133	0	0.00	156.133	156.133	156.133	0
1732573740	156.133	0	0.00	156.133	156.133	156.133	0
1732314540	156.133	0	0.00	156.133	156.133	156.133	0
1732228140	156.133	0	0.00	156.133	156.133	156.133	0
1732141740	156.133	4.38	2.89	156.133	156.133	156.133	438
1732051620	151.752	0	0.00	151.752	151.752	151.752	0
1731965220	151.752	0	0.00	151.752	151.752	151.752	0
1731706020	151.752	0	0.00	151.752	151.752	151.752	0
1731619620	151.752	0	0.00	151.752	151.752	151.752	0
1731533220	151.752	0	0.00	151.752	151.752	151.752	0
1731446820	151.752	0	0.00	151.752	151.752	151.752	0
1731360420	151.752	0	0.00	151.752	151.752	151.752	0
1731101220	151.752	0	0.00	151.752	151.752	151.752	0
1731014820	151.752	0	0.00	151.752	151.752	151.752	0
1730928420	151.752	0	0.00	151.752	151.752	151.752	0
1730842020	151.752	0	0.00	151.752	151.752	151.752	0
1730755620	151.752	0	0.00	151.752	151.752	151.752	0
1730496420	151.752	4.84	3.30	151.752	151.752	151.752	227
1730409960	146.91	0	0.00	146.91	146.91	146.91	0
1730323560	146.91	0	0.00	146.91	146.91	146.91	0
1730237160	146.91	0	0.00	146.91	146.91	146.91	0
1730150760	146.91	0	0.00	146.91	146.91	146.91	0
1729891560	146.91	0	0.00	146.91	146.91	146.91	0
1729805160	146.91	0	0.00	146.91	146.91	146.91	0
1729718760	146.91	0	0.00	146.91	146.91	146.91	0
1729632360	146.91	0	0.00	146.91	146.91	146.91	0
1729545960	146.91	0	0.00	146.91	146.91	146.91	0
1729286760	146.91	0	0.00	146.91	146.91	146.91	0
1729200360	146.91	0	0.00	146.91	146.91	146.91	0
1729113960	146.91	0	0.00	146.91	146.91	146.91	0
1729027560	146.91	0	0.00	146.91	146.91	146.91	0
1728941160	146.91	0	0.00	146.91	146.91	146.91	0
1728681960	146.91	0	0.00	146.91	146.91	146.91	0
1728595560	146.91	0	0.00	146.91	146.91	146.91	0
1728509160	146.91	0	0.00	146.91	146.91	146.91	0
1728422760	146.91	0	0.00	146.91	146.91	146.91	0
1728336360	146.91	0	0.00	146.91	146.91	146.91	0
1728077160	146.91	0	0.00	146.91	146.91	146.91	0
1727990760	146.91	-5.09	-3.35	146.91	146.91	146.91	190
1727904600	152	0	0.00	152	152	152	0
1727818200	152	0	0.00	152	152	152	0
1727731800	152	0	0.00	152	152	152	0
1727472600	152	0	0.00	152	152	152	0
1727386200	152	0	0.00	152	152	152	7
1727299740	152	0	0.00	152	152	152	0
1727213340	152	0	0.00	152	152	152	0
1727126940	152	0	0.00	152	152	152	0
1726867740	152	0	0.00	152	152	152	0
1726781340	152	0	0.00	152	152	152	0
1726694940	152	0	0.00	152	152	152	0
1726608540	152	0	0.00	152	152	152	0
1726522140	152	0	0.00	152	152	152	0
1726262940	152	-4.01	-2.57	152	152.25864	152	771
1726176300	156.006	0	0.00	156.006	156.006	156.006	0
1726089900	156.006	0	0.00	156.006	156.006	156.006	0
1726003500	156.006	17.01	12.23	156.006	156.006	156.006	475
1725892200	139	0	0.00	139	139	139	0
1725633000	139	0	0.00	139	139	139	0
1725546600	139	0	0.00	139	139	139	0
1725460200	139	0	0.00	139	139	139	0
1725373800	139	0	0.00	139	139	139	0
1725028200	139	0	0.00	139	139	139	0
1724941800	139	0	0.00	139	139	139	0
1724855400	139	0	0.00	139	139	139	0
1724769000	139	0	0.00	139	139	139	0

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Macquarie Group Ltd (PK) (MCQEF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

BLACK FRIDAY

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Macquarie Group Ltd (PK) (MCQEF) Historical

Macquarie Group Ltd (PK) (MCQEF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History