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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.883
CLOSE 19.8899

Low

LOW 15.85

High

HIGH 26.2
DATEOPENHIGHLOWCLOSE
01/04/19991616.421616.35
01/05/199916.4917.516.4916.7
01/06/199917.211817.2117.78
01/07/19991818.0517.3517.35
01/08/199917.3917.3916.7716.85
01/11/1999171716.3316.33
01/12/199916.3816.415.8516.21
01/13/199916.2816.6816.116.45
01/14/199916.516.916.516.77
01/15/199916.7416.8216.6616.82
01/18/19991717.216.9517.2
01/19/199917.2517.417.217.25
01/20/199917.2517.316.9516.99
01/21/199916.9517.0216.917
01/22/19991717.116.8617.02
01/25/199917.0617.0616.8516.95
01/26/199916.6716.6716.6716.67
01/27/199917.0517.131717.13
01/28/199916.9117.4516.917.45
01/29/199917.4517.4717.2517.25
02/01/199917.2517.717.2517.7
02/02/199917.717.717.417.45
02/03/199917.417.9517.417.7
02/04/199917.861817.6117.9
02/05/199917.917.917.7217.8
02/08/199917.7917.8717.6517.75
02/09/199917.8517.8517.3517.35
02/10/199917.3717.417.1217.12
02/11/199917.2317.317.1717.25
02/12/199917.417.5517.3517.52
02/15/199917.5517.5517.417.48
02/16/199917.517.5517.0317.18
02/17/199917.1817.217.117.17
02/18/199917.1717.1717.0517.1
02/19/199917.217.5517.217.3
02/22/199917.417.517.0817.15
02/23/199917.317.617.317.5
02/24/199917.517.517.2117.21
02/25/199917.0717.151717
02/26/19991717.251717.1
03/01/199917.0917.6517.0917.55
03/02/199917.5517.5517.3517.5
03/03/199917.517.5517.3617.4
03/04/199917.4317.4317.217.31
03/05/199917.4517.617.4517.5
03/08/199917.6317.7217.6317.7
03/09/199917.717.717.5517.65
03/10/199917.71817.6917.95
03/11/199917.9618.8517.8918.7
03/12/199918.7718.918.4818.6
03/15/199918.619.118.618.95
03/16/199918.918.918.7518.8
03/17/199918.818.9518.7518.83
03/18/199918.918.9618.5518.8
03/19/199918.851918.819
03/22/19991919.0518.9619
03/23/19991919.0518.9519.01
03/24/199918.918.918.618.6
03/25/199918.591918.5518.83
03/26/199918.861918.8618.91
03/29/1999191918.6518.8
03/30/199918.91918.8119
03/31/19991919.118.919.1
04/01/199919.1519.1518.9519
04/02/199918.6918.6918.6918.69
04/05/199918.6918.6918.6918.69
04/06/19991919.351919.35
04/07/199919.319.519.219.5
04/08/199919.519.8519.519.8
04/09/199919.919.919.619.6
04/12/199919.619.619.119.19
04/13/199919.2519.619.2519.38
04/14/199919.4219.519.2419.4
04/15/199919.2519.2619.0519.15
04/16/199919.319.318.9519
04/19/199919.1119.419.119.35
04/20/199919.319.318.918.98
04/21/199918.919.118.8518.85
04/22/199919.1119.2519.119.2
04/23/199919.319.3519.1719.29
04/26/199919.319.319.1719.2
04/27/199919.2519.2519.0219.15
04/28/199919.2119.2518.818.8
04/29/199918.8918.918.718.9
04/30/199919.0619.2518.7518.95
05/03/199918.91918.6518.65
05/04/199918.7918.918.2918.29
05/05/199918.2618.2917.9118.13
05/06/199918.2518.3517.9517.95
05/07/1999181817.1817.36
05/10/199917.5117.7617.517.57
05/11/199917.617.617.317.3
05/12/199917.5517.817.4817.65
05/13/199917.7117.7817.517.69
05/14/199917.818.0817.817.98
05/17/199917.6917.6917.417.51
05/18/199917.5217.917.5217.6
05/19/199917.6817.7117.3817.45
05/20/199917.4617.817.4617.55
05/21/199917.5617.5617.217.32
05/24/199917.3617.717.3617.7
05/25/199917.717.7217.617.72
05/26/199917.531817.5318
05/27/199918.1118.518.1118.35
05/28/199918.3518.3517.617.7
05/31/199917.9118.2517.7618.19
06/01/199918.218.2918.0818.16
06/02/199918.218.217.818
06/03/19991818.117.917.9
06/04/199917.918.117.8517.85
06/07/199917.7817.7817.417.4
06/08/199917.417.717.417.68
06/09/199917.6818.417.6518.21
06/10/199918.218.4518.218.45
06/11/199918.4718.518.1918.3
06/14/199918181818
06/15/199918.2518.417.9818.05
06/16/199918.0218.0517.917.92
06/17/19991818.2517.9517.95
06/18/19991818.281818.1
06/21/199918.1518.3518.1518.32
06/22/199918.418.6218.418.4
06/23/199918.3518.3518.218.2
06/24/199918.318.317.817.89
06/25/199917.919.2117.919.21
06/28/199919.7120.719.7120.55
06/29/199920.6521.0220.220.58
06/30/199920.720.8520.0520.4
07/01/199920.4520.6520.0520.2
07/02/199920.220.3120.220.28
07/05/199920.2820.4220.120.4
07/06/199920.420.419.9620
07/07/19992020.1119.920.11
07/08/199920.220.219.620
07/09/199919.9519.9519.719.8
07/12/199919.8520.1519.8520.1
07/13/199920.1620.2820.120.23
07/14/199920.120.2520.0520.18
07/15/199920.1820.320.120.24
07/16/199920.3820.3819.9519.95
07/19/199920.0520.119.9820.09
07/20/199920.0820.22020.09
07/21/199920.120.420.120.4
07/22/199920.4520.520.3120.5
07/23/199920.5220.820.3520.8
07/26/199920.8621.120.6520.95
07/27/199920.821.0820.720.92
07/28/199921.0821.3321.0821.3
07/29/199921.321.4520.7620.85
07/30/199920.8420.8420.1520.3
08/02/199920.1420.1519.920
08/03/19992020.0619.8620.06
08/04/199920.120.119.6519.75
08/05/199919.8519.9519.5519.92
08/06/199919.922019.8519.98
08/09/199919.932019.519.62
08/10/199919.6219.6219.219.3
08/11/199919.319.3518.9519
08/12/199919.3719.5119.219.31
08/13/199919.3519.719.2119.5
08/16/199919.5519.9919.5319.81
08/17/199919.9519.9519.719.71
08/18/199919.820.319.820.05
08/19/199920.0820.219.920
08/20/199919.9720.2119.9720.2
08/23/199920.420.420.220.31
08/24/199920.420.620.320.41
08/25/199920.4320.8320.4320.77
08/26/199920.7521.220.7521.05
08/27/199921.0821.320.9521.1
08/30/19992121.22121.15
08/31/19992121.220.820.9
09/01/199920.8320.9520.8320.9
09/02/199920.920.920.5120.7
09/03/199920.520.620.320.5
09/06/1999212120.620.75
09/07/199920.7520.9520.7520.9
09/08/199920.912120.820.9
09/09/199920.920.920.7520.8
09/10/199920.720.720.420.51
09/13/199920.5520.5520.0520.2
09/14/199920.220.252020.25
09/15/199920.1920.1919.919.98
09/16/1999202019.619.75
09/17/199919.7919.8619.7919.86
09/20/199919.8720.119.8720
09/21/199919.8920.219.8920.1
09/22/199919.9520.1119.9520.06
09/23/199920.120.119.8520.07
09/24/1999202019.7319.85
09/27/199919.819.8519.7619.76
09/28/199919.7919.7919.519.61
09/29/199919.6119.6519.5519.65
09/30/199919.6919.8119.619.77
10/01/199919.9120.519.820.29
10/04/199920.320.3520.320.35
10/05/199920.3920.6520.3920.58
10/06/199920.4320.620.0220.15
10/07/199920.220.4520.220.4
10/08/199920.420.420.2520.25
10/11/199920.320.620.320.55
10/12/199920.320.720.320.6
10/13/199920.5820.6220.420.5
10/14/199920.42120.2520.95
10/15/199920.920.920.5520.67
10/18/199920.2520.620.2520.45
10/19/199920.5520.5520.0520.2
10/20/199920.2620.620.2620.5
10/21/199920.8320.8320.320.45
10/22/199920.4520.8120.4520.81
10/25/199920.9121.8520.9121.7
10/26/199921.6121.821.5921.65
10/27/199921.6221.821.421.75
10/28/199921.8522.421.8522.31
10/29/199922.823.3622.823
11/01/199923.0123.923.0123.5
11/02/199923.4923.6523.423.4
11/03/199923.423.522.822.85
11/04/199922.922.922.622.6
11/05/199922.652322.6522.9
11/08/199922.9623.1522.9523.08
11/09/199923.2124.323.224.05
11/10/199923.9823.9823.823.86
11/11/19992424.423.7923.8
11/12/199923.8523.8523.6523.8
11/15/199923.924.323.924.1
11/16/199924.224.223.3523.5
11/17/199923.6524.0523.6523.9
11/18/199923.924.1123.824.01
11/19/199924.0524.123.823.85
11/22/199923.6523.6523.123.11
11/23/199923.123.122.623
11/24/19992323.522.8523.15
11/25/199923.2523.623.2523.4
11/26/199923.5224.1523.5223.9
11/29/199923.824.123.623.71
11/30/199923.623.62323.45
12/01/199923.4523.6823.423.6
12/02/199923.662423.6624
12/03/19992424.0523.9824
12/06/19992424.62424.5
12/07/199924.524.524.224.48
12/08/199924.4924.624.3524.55
12/09/199924.5524.7324.524.6
12/10/199924.6224.622424.03
12/13/199924.0224.72424.29
12/14/199924.2924.7124.2924.71
12/15/199924.7125.3124.724.84
12/16/199924.8624.8624.524.8
12/17/199925.125.124.624.7
12/20/199925.0625.3524.7325.25
12/21/199925.152624.9525.1
12/22/199925.532625.1225.56
12/23/199925.6525.725.1225.25
12/24/199925.225.4525.225.45
12/27/199925.0325.0325.0325.03
12/28/199925.0325.0325.0325.03
12/29/199925.425.825.425.8
12/30/199925.826.225.6526.2
12/31/199925.7725.7725.7725.77