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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.9702
CLOSE 25.9722

Low

LOW 21.1

High

HIGH 30
DATEOPENHIGHLOWCLOSE
01/03/200025.7725.7725.7725.77
01/04/200026.2526.325.5925.62
01/05/200025.4625.4624.7524.95
01/06/200025.2525.2524.7524.79
01/07/200024.824.824.2524.25
01/10/200024.524.9924.3624.38
01/11/200024.6824.6824.1524.21
01/12/200024.2524.323.423.55
01/13/200023.723.723.323.4
01/14/200023.5123.9923.5123.99
01/17/200024.3124.424.224.3
01/18/200024.324.32424.3
01/19/200024.2524.4524.2524.36
01/20/200024.424.924.424.72
01/21/200024.7224.7524.524.56
01/24/200024.5524.624.324.45
01/25/200024.0124.2124.0124.15
01/26/200023.7523.7523.7523.75
01/27/200024.1724.1723.623.7
01/28/200023.823.823.4523.65
01/31/200023.523.9523.523.9
02/01/2000242423.723.7
02/02/200023.7523.9523.523.7
02/03/200023.7523.823.423.6
02/04/200023.6524.0223.623.9
02/07/200024.2524.2523.2523.5
02/08/200023.723.7523.5523.75
02/09/200023.7524.323.7524.15
02/10/200024.224.624.1524.6
02/11/200024.5524.5523.9624
02/14/200023.924.6723.924.6
02/15/200024.2225.3524.2224.9
02/16/2000252524.5524.65
02/17/200024.5825.524.5825.5
02/18/200025.525.6525.325.3
02/21/200025.1725.425.0125.3
02/22/200025.325.4125.2925.29
02/23/200025.2125.5525.2125.4
02/24/200025.4525.4525.125.1
02/25/200025.125.324.925.05
02/28/200024.9525.124.8225
02/29/20002525.82525.74
03/01/200025.625.925.525.5
03/02/200025.5325.5525.225.5
03/03/200025.6425.6425.1525.2
03/06/200025.525.524.924.9
03/07/200024.925.124.925
03/08/200024.992524.424.4
03/09/200024.424.424.124.35
03/10/200024.2525.3624.2525
03/13/200025.0625.52525.3
03/14/200025.325.925.325.7
03/15/200025.6125.9525.625.8
03/16/200025.92725.926.15
03/17/20002727.2926.627.02
03/20/200026.8927.8526.8927.7
03/21/200027.6527.6527.1527.18
03/22/200027.2527.2526.4526.5
03/23/200026.4926.4926.1726.3
03/24/200026.2826.326.0426.15
03/27/200026.1126.1125.826
03/28/20002626.8525.8526.54
03/29/200026.526.726.2526.25
03/30/200026.226.8526.1626.6
03/31/200026.6226.622626.4
04/03/200026.3826.3825.9226.18
04/04/200026.326.626.226.25
04/05/200026.1126.1125.4526.1
04/06/200026.526.526.126.5
04/07/200026.626.926.4426.44
04/10/200026.4426.526.126.21
04/11/200026.2126.7526.2126.65
04/12/200026.6426.7526.526.72
04/13/200026.4926.7526.1926.4
04/14/200026.1126.2726.1126.15
04/17/200024.9625.6523.924.08
04/18/200025.0425.0624.1524.15
04/19/200024.624.624.0924.5
04/20/200024.324.6423.9324.64
04/21/200024.2324.2324.2324.23
04/24/200024.2324.2324.2324.23
04/25/200024.2324.2324.2324.23
04/26/200024.8825.224.224.35
04/27/200024.3624.3623.623.7
04/28/200023.9623.9923.4223.6
05/01/200023.523.623.423.5
05/02/200023.5424.4523.5324.39
05/03/200024.4624.5524.324.36
05/04/200024.424.5523.723.75
05/05/200023.7724.3423.7724.34
05/08/200024.2224.524.224.43
05/09/200024.524.524.1824.25
05/10/200024.1924.1923.723.7
05/11/200023.723.723.2823.3
05/12/200023.4223.9123.4223.7
05/15/200023.82423.624
05/16/200024.324.724.324.4
05/17/200024.424.524.2524.38
05/18/200024.3724.3823.923.95
05/19/200023.9523.9523.623.65
05/22/200023.523.522.923.5
05/23/200023.5623.6523.3523.44
05/24/2000232322.322.8
05/25/20002323.121.922
05/26/2000222221.121.64
05/29/20002222.421.9522
05/30/200022.5623.0522.423
05/31/200023.52423.4723.91
06/01/200023.9923.9923.5423.7
06/02/200023.823.8323.4623.52
06/05/200023.4523.452323.05
06/06/200023.1423.2123.0923.2
06/07/200023.1923.192323.18
06/08/200023.2923.6423.2523.4
06/09/200023.423.6523.323.65
06/12/200023.2623.2623.2623.26
06/13/200023.723.723.3523.45
06/14/200023.4523.4523.0523.16
06/15/200023.1623.3122.9223.27
06/16/200023.4923.4923.0323.1
06/19/200023.0523.0522.422.9
06/20/200022.923.922.923.87
06/21/200024.0124.624.0124.44
06/22/200024.4124.924.424.71
06/23/200024.7224.7224.424.5
06/26/200024.5824.624.2424.24
06/27/200024.3224.724.224.65
06/28/200024.725.0924.725.09
06/29/200025.0625.42525.35
06/30/200025.126.082526.08
07/03/200025.772625.626
07/04/200025.852625.725.91
07/05/200025.8926.3825.8926
07/06/200025.9826.425.9526.25
07/07/200026.326.526.326.39
07/10/200026.426.5725.9526.25
07/11/200026.0526.3825.9525.95
07/12/200025.6225.9425.3425.47
07/13/200025.4825.625.325.5
07/14/200025.4525.5524.8324.83
07/17/200025.0925.825.0925.45
07/18/200025.4525.525.425.5
07/19/200025.525.7925.525.66
07/20/200025.7525.7925.6525.75
07/21/200025.7226.0425.7225.85
07/24/200025.8526.125.8525.96
07/25/20002626.32626.28
07/26/200026.2526.426.0926.1
07/27/2000262625.825.85
07/28/200025.8525.8525.525.5
07/31/200025.4925.4924.9525.1
08/01/200025.125.252525.1
08/02/200025.125.624.9225
08/03/200025.3825.4525.0525.4
08/04/200025.525.7125.425.6
08/07/200025.525.9925.4525.99
08/08/200026.126.125.7425.74
08/09/200025.8425.8525.525.8
08/10/200025.92625.7625.95
08/11/20002626.352626.35
08/14/200026.427.1426.427.14
08/15/20002727.5526.927.55
08/16/200027.527.52727
08/17/200026.9927.326.927
08/18/200027.0127.6526.9927.65
08/21/200027.6427.6427.5127.54
08/22/200027.5628.327.5628.2
08/23/200028.229.427.5527.6
08/24/200027.6627.6927.3627.46
08/25/200027.527.8327.527.83
08/28/200027.927.9527.6527.7
08/29/200027.727.927.627.6
08/30/200027.827.8527.5527.67
08/31/200027.5827.5826.5527
09/01/200027.1427.312727.31
09/04/200027.2927.326.9527.1
09/05/200027.127.126.6726.76
09/06/200026.726.8126.526.5
09/07/200026.4626.5126.3826.5
09/08/200026.626.8326.5526.65
09/11/200026.6526.6526.4726.58
09/12/200026.526.726.526.6
09/13/200026.6127.226.6127
09/14/200027.527.8327.527.83
09/15/20002828.9927.7528.01
09/18/200027.8827.927.527.64
09/19/200027.0127.326.927.1
09/20/200027.427.4527.1527.35
09/21/200027.3427.727.327.68
09/22/200027.6927.6927.3227.55
09/25/200027.427.827.3727.75
09/26/200027.7527.9827.4527.8
09/27/200027.827.9527.427.95
09/28/20002828.32828.18
09/29/200028.1528.152828.08
10/02/200028.0428.227.928.05
10/03/20002828.0727.9528.05
10/04/200028.0528.5828.0528.23
10/05/200028.2328.5228.2228.24
10/06/200028.2528.7628.2528.76
10/09/200028.7428.928.4828.48
10/10/200028.4528.542828.09
10/11/200027.9428.427.8528.13
10/12/200028.1328.1327.7528
10/13/200027.4127.7827.4127.6
10/16/200027.7127.827.3827.4
10/17/200027.3927.3926.927.19
10/18/200027.227.2527.1827.21
10/19/200027.227.2526.9827.2
10/20/200027.3327.3527.127.2
10/23/200027.2527.2527.0627.06
10/24/200027.12827.127.98
10/25/2000282827.627.85
10/26/200027.7527.7527.627.64
10/27/200027.527.727.527.62
10/30/200027.5327.8927.527.68
10/31/200027.7228.127.7227.95
11/01/200028.0528.628.0528.53
11/02/200028.4528.928.2328.7
11/03/200028.7429.0528.7429.02
11/06/200029.0329.2128.9529.04
11/07/200029.1329.3928.829.35
11/08/200029.0429.3828.9929.2
11/09/200029.1529.729.0629.55
11/10/200029.5529.629.329.55
11/13/200029.553029.529.5
11/14/200029.429.929.429.81
11/15/200029.8429.9429.7529.9
11/16/200029.929.928.528.5
11/17/2000282827.1127.2
11/20/200027.1827.827.1727.6
11/21/200027.528.1827.427.7
11/22/200027.727.9927.6527.7
11/23/200027.627.627.3527.55
11/24/200027.627.6427.3727.63
11/27/200027.2127.4227.127.14
11/28/200027.227.226.827.12
11/29/20002727.4526.9527.38
11/30/200027.3527.9127.2627.78
12/01/200027.62827.628
12/04/20002828.0527.9328
12/05/200027.9428.127.627.6
12/06/200027.6228.0127.5927.9
12/07/200027.8828.127.7827.83
12/08/200027.92827.8327.92
12/11/200027.932827.927.9
12/12/200027.92827.927.94
12/13/200027.9527.9627.7927.9
12/14/200027.8627.927.727.83
12/15/200027.827.827.527.6
12/18/200027.627.7527.2527.67
12/19/200027.6528.3527.6528.15
12/20/200028.1428.328.0128.2
12/21/200028.0828.127.8228.1
12/22/200028.0528.328.0528.2
12/25/200027.7327.7327.7327.73
12/26/200027.7327.7327.7327.73
12/27/200028.328.528.1528.45
12/28/200028.4728.5528.1228.54
12/29/200028.5128.928.228.8