Macquarie Group Ltd (MQG)

152.740 -6.770 (-4.24%)
Closed AUD Disclaimer

MQG Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Sep 30, 2022 152.740 157.570 157.870 152.100 1.78M -4.24%
Sep 29, 2022 159.510 160.070 161.160 159.220 966.73K 0.93%
Sep 28, 2022 158.040 162.030 163.000 157.120 1.11M -2.45%
Sep 27, 2022 162.010 161.870 162.740 160.720 1.03M -0.92%
Sep 26, 2022 163.520 160.180 164.990 160.180 1.06M -1.24%
Sep 23, 2022 165.570 167.160 167.490 163.750 1.10M -3.10%
Sep 21, 2022 170.860 170.550 172.310 170.400 628.05K -1.15%
Sep 20, 2022 172.850 174.840 175.240 172.060 471.16K -0.09%
Sep 19, 2022 173.000 171.940 173.000 170.670 494.19K 0.19%
Sep 16, 2022 172.670 175.190 175.700 171.660 1.66M -2.19%
Sep 15, 2022 176.540 175.970 177.150 175.050 872.72K 0.14%
Sep 14, 2022 176.300 176.570 177.320 174.400 771.63K -3.26%
Sep 13, 2022 182.250 184.060 184.180 181.570 553.10K 0.66%
Sep 12, 2022 181.060 180.000 181.370 179.340 477.02K 1.82%
Sep 09, 2022 177.830 178.370 180.430 175.940 786.89K -0.31%
Sep 08, 2022 178.380 174.990 178.650 174.690 628.83K 3.28%
Sep 07, 2022 172.720 177.050 177.980 172.200 775.52K -3.06%
Sep 06, 2022 178.180 179.450 179.740 178.000 618.98K -0.65%
Sep 05, 2022 179.350 178.840 179.350 177.330 449.24K 1.21%
Summary
Highest
184.180
Lowest
152.100
Difference
32.080
Average
171.231
Chg. %
-13.804
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.