Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Macquarie Group Limited logo
MQG.AX
Macquarie Group Limited
06:10:07
249.82 A$
0.0000 (%0.00)
Previous Close: 252.78
Day Low₺247.74
Day High₺253.15
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MQG.AX: Macquarie Group Limited Historical Data

1997 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.7208
CLOSE 10.73

Low

LOW 7.99

High

HIGH 14.25
DATEOPENHIGHLOWCLOSE
01/01/19977.997.997.997.99
01/02/19978.078.128.078.12
01/03/19978.128.128.118.12
01/06/19978.148.158.18.12
01/07/19978.128.28.118.16
01/08/19978.168.48.168.4
01/09/19978.48.558.48.5
01/10/19978.518.518.468.5
01/13/19978.558.588.548.58
01/14/19978.588.68.588.6
01/15/19978.628.698.68.63
01/16/19978.68.68.58.6
01/17/19978.658.758.658.75
01/20/19978.758.98.358.44
01/21/19978.488.88.488.74
01/22/19978.728.748.68.61
01/23/19978.68.668.548.6
01/24/19978.558.68.548.6
01/27/19977.997.997.997.99
01/28/19978.578.578.458.45
01/29/19978.458.58.48.42
01/30/19978.488.528.48.46
01/31/19978.488.578.48.57
02/03/19978.558.68.458.5
02/04/19978.498.58.428.45
02/05/19978.458.58.428.45
02/06/19978.488.488.458.45
02/07/19978.58.558.58.55
02/10/19978.548.68.548.59
02/11/19978.598.648.588.64
02/12/19978.78.758.698.7
02/13/19978.738.758.78.73
02/14/19978.748.748.658.7
02/17/19978.658.658.68.63
02/18/19978.658.678.628.65
02/19/19978.658.668.68.6
02/20/19978.658.668.68.64
02/21/19978.628.728.628.7
02/24/19978.78.728.78.72
02/25/19978.768.88.78.75
02/26/19978.748.758.68.6
02/27/19978.558.68.58.55
02/28/19978.68.658.588.6
03/03/19978.68.68.358.45
03/04/19978.568.568.48.4
03/05/19978.348.58.348.5
03/06/19978.498.558.458.45
03/07/19978.458.458.358.4
03/10/19978.48.48.318.31
03/11/19978.358.358.258.3
03/12/19978.228.368.228.35
03/13/19978.368.58.368.41
03/14/19978.358.428.358.4
03/17/19978.428.448.358.35
03/18/19978.358.368.328.35
03/19/19978.338.338.258.26
03/20/19978.258.328.258.3
03/21/19978.38.318.38.3
03/24/19978.318.48.318.38
03/25/19978.458.478.458.46
03/26/19978.468.478.468.46
03/27/19978.468.658.468.5
03/28/19978.368.368.368.36
03/31/19978.368.368.368.36
04/01/19978.58.58.358.4
04/02/19978.448.528.448.5
04/03/19978.48.428.48.42
04/04/19978.58.58.468.5
04/07/19978.468.58.468.46
04/08/19978.468.528.48.4
04/09/19978.418.468.48.46
04/10/19978.58.558.58.5
04/11/19978.58.568.58.55
04/14/19978.58.538.58.53
04/15/19978.568.658.568.65
04/16/19978.658.728.658.7
04/17/19978.78.78.698.7
04/18/19978.658.78.658.7
04/21/19978.78.88.78.8
04/22/19978.89.18.89.1
04/23/19979.29.69.29.6
04/24/19979.59.569.59.55
04/25/19978.368.368.368.36
04/28/19979.469.59.389.39
04/29/19979.389.389.299.29
04/30/19979.359.389.249.25
05/01/19979.29.29.19.15
05/02/19979.169.29.159.15
05/05/19979.159.159.129.15
05/06/19979.159.259.159.22
05/07/19979.259.279.179.22
05/08/19979.29.229.159.22
05/09/19979.229.269.29.22
05/12/19979.329.329.179.22
05/13/19979.239.549.229.54
05/14/19979.49.469.289.44
05/15/19979.449.449.249.25
05/16/19979.239.239.19.1
05/19/19979.029.028.858.9
05/20/19978.99.058.98.95
05/21/19979.059.299.2
05/22/19979.29.359.29.35
05/23/19979.59.59.229.3
05/26/19979.29.229.29.22
05/27/19979.229.359.229.35
05/28/19979.39.349.39.32
05/29/19979.299.49.299.4
05/30/19979.49.59.369.46
06/02/19979.549.69.459.5
06/03/19979.5510.059.5510
06/04/19979.9910.059.949.94
06/05/19979.949.949.879.9
06/06/19979.79.859.659.85
06/09/19979.39.39.39.3
06/10/19979.910.19.8510.08
06/11/199710.0810.210.0810.13
06/12/199710.1510.2510.110.25
06/13/199710.3210.4510.3210.43
06/16/199710.4510.5510.4410.5
06/17/199710.5410.7510.5410.7
06/18/199710.711.0910.711.01
06/19/19971111.381111.3
06/20/199711.311.411.2511.25
06/23/199711.2411.2511.1111.2
06/24/199711.0711.0910.911.06
06/25/199711.1511.1511.0511.05
06/26/199711.211.2911.211.29
06/27/199711.311.3911.2811.37
06/30/199711.3811.4811.3811.42
07/01/199711.4211.4211.2811.3
07/02/199711.3411.611.3411.55
07/03/199711.711.811.711.8
07/04/199711.8112.411.8112.4
07/07/199712.3912.3912.0112.01
07/08/199712.0112.0211.811.85
07/09/19971212.41212.4
07/10/199712.21312.212.7
07/11/199712.7513.112.712.85
07/14/199712.9513.0512.8112.9
07/15/199712.912.912.7612.8
07/16/199712.9412.9512.612.7
07/17/199712.7512.8812.712.84
07/18/199712.8812.9812.8412.89
07/21/199712.8512.8512.7112.76
07/22/199712.8513.112.8313.05
07/23/199713.1713.413.113.2
07/24/199713.213.213.0513.07
07/25/199713.113.313.0713.3
07/28/199713.2513.313.2513.29
07/29/199713.2913.3313.2613.32
07/30/199713.3613.8513.3613.75
07/31/199713.7513.7813.6513.72
08/01/199713.813.813.7113.78
08/04/199713.7413.7513.6813.75
08/05/199713.7513.8513.7413.8
08/06/199713.81413.813.85
08/07/199713.914.213.914.1
08/08/199714.114.2514.114.23
08/11/199714.1914.1913.6513.65
08/12/199713.7913.8513.613.64
08/13/199713.5513.5513.113.24
08/14/199713.2513.2513.1313.2
08/15/199713.2513.3513.2513.35
08/18/19971313.212.513
08/19/199713.213.413.1413.4
08/20/199713.511413.5113.8
08/21/199713.9514.0113.8513.85
08/22/199713.7513.7513.413.47
08/25/199713.4613.5513.4613.55
08/26/199713.5513.5813.3513.35
08/27/199713.3613.513.3613.38
08/28/199713.413.513.313.3
08/29/199713.2913.313.0913.1
09/01/199713.0913.212.9813.2
09/02/199713.2513.313.1513.15
09/03/199713.2813.313.113.14
09/04/199713.1413.151313
09/05/199713.0513.241313.2
09/08/199713.2113.5813.2113.58
09/09/199713.6513.713.5513.58
09/10/199713.5813.5813.513.55
09/11/199713.513.5413.4513.5
09/12/199713.4513.4513.213.3
09/15/199713.313.513.313.45
09/16/199713.513.513.3713.37
09/17/199713.4213.4713.3213.4
09/18/199713.413.413.313.3
09/19/199713.2613.261313
09/22/199713.0513.3513.0513.3
09/23/199713.3413.513.3413.45
09/24/199713.4813.4913.4313.46
09/25/199713.4613.5513.4613.48
09/26/199713.4813.513.4813.5
09/29/199713.5113.613.4613.49
09/30/199713.513.513.4113.44
10/01/199713.4213.4213.413.41
10/02/199713.4213.4213.2513.32
10/03/199713.3213.3213.1913.2
10/06/199713.213.213.1513.2
10/07/199713.213.213.0613.08
10/08/199713.113.1813.0513.06
10/09/1997131312.8512.86
10/10/199712.8512.8712.712.8
10/13/199712.7912.7912.512.58
10/14/199712.612.612.4512.5
10/15/199712.5112.5112.1612.18
10/16/199712.1712.1811.8512.1
10/17/199712.0212.412.0212.4
10/20/199712.412.412.2512.3
10/21/199712.412.4512.2512.3
10/22/199712.3112.5712.2512.57
10/23/199712.6112.6512.1212.2
10/24/199711.9711.9711.611.76
10/27/199711.5811.5810.9410.99
10/28/19979.999.998.759.05
10/29/19979.8411.69.8310.5
10/30/199710.811.1510.5110.85
10/31/199710.71110.611
11/03/199711.0111.21111.2
11/04/199711.5912.0211.5811.78
11/05/199711.6511.7811.611.78
11/06/199711.7911.9911.7911.95
11/07/19971212.311.911.95
11/10/199711.7411.7611.511.71
11/11/199711.8511.8511.7811.81
11/12/199711.8111.9511.611.93
11/13/199711.7511.9311.711.85
11/14/199711.911.911.711.7
11/17/199711.812.0111.711.8
11/18/199711.8511.8511.4511.47
11/19/199711.511.5811.411.48
11/20/199711.4911.4911.311.35
11/21/199711.411.5611.3811.5
11/24/199711.2511.4111.2511.3
11/25/199711.1511.210.810.95
11/26/199710.9511.110.8810.88
11/27/199710.8810.9210.7510.76
11/28/199710.7510.8510.7110.85
12/01/199710.8510.9710.7710.93
12/02/199711.1511.1510.9611
12/03/19971111.110.910.95
12/04/199710.9611.0510.911.05
12/05/199711.0511.2511.0511.2
12/08/199711.311.811.2511.8
12/09/199711.811.811.611.67
12/10/199711.6211.6211.311.3
12/11/199711.2511.311.1211.15
12/12/199711.1511.211.111.11
12/15/199711.1511.3511.1511.3
12/16/199711.3211.411.311.37
12/17/199711.3711.5211.3711.5
12/18/199711.511.511.411.4
12/19/199711.2611.3311.2511.32
12/22/199711.311.3211.211.3
12/23/199711.311.4711.311.45
12/24/199711.411.411.3511.35
12/25/199710.6710.6710.6710.67
12/26/199710.6710.6710.6710.67
12/29/199711.3511.4211.3511.42
12/30/199711.511.6211.511.62
12/31/199711.6411.8811.6411.85