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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.3819
CLOSE 29.4098

Low

LOW 22.11

High

HIGH 36.4
DATEOPENHIGHLOWCLOSE
01/01/200323.2123.2123.2123.21
01/02/200323.6223.9723.4423.84
01/03/200323.9924.3323.924.2
01/06/200324.3224.9824.3224.85
01/07/200325.1625.8525.1625.7
01/08/200325.7526.4425.7526.2
01/09/200326.1526.1525.8926
01/10/200326.226.2525.5525.75
01/13/200325.6526.2625.6526.2
01/14/200326.326.4926.226.41
01/15/200326.526.726.1626.5
01/16/200326.326.4326.1226.35
01/17/200326.2826.426.1226.12
01/20/200326.126.425.9526.08
01/21/200326.1926.4826.126.39
01/22/200326.326.322626.07
01/23/200326.1326.3826.1326.3
01/24/200326.3526.3525.9726.06
01/27/200325.6325.6325.6325.63
01/28/200325.8525.8525.3525.51
01/29/200325.4525.7425.3425.39
01/30/200325.2525.6825.1925.68
01/31/200325.3526.0525.226.05
02/03/200326.1626.2325.8125.85
02/04/200325.8526.1525.525.6
02/05/200325.3425.725.2325.45
02/06/200325.2125.3524.724.7
02/07/200324.524.524.124.3
02/10/200324.1124.2423.7523.8
02/11/200323.8724.0123.5523.68
02/12/200323.4923.9923.3523.96
02/13/200323.824.6223.7624.21
02/14/200324.2524.8424.2524.69
02/17/200324.7625.0524.7624.92
02/18/200324.9224.9924.7224.8
02/19/200324.9125.2524.6325.15
02/20/20032525.1624.6824.95
02/21/200324.7525.2524.7525.25
02/24/200325.3325.525.0725.2
02/25/200325.0525.1224.8524.95
02/26/200324.9825.3824.9825.28
02/27/200325.1925.1924.8525
02/28/200324.9625.0724.4424.81
03/03/200324.8925.1324.7124.85
03/04/200324.8525.1824.7525.18
03/05/2003252524.824.82
03/06/200324.824.8324.624.69
03/07/200324.5524.5523.9724
03/10/20032424.123.6823.9
03/11/200323.523.723.3623.7
03/12/200323.6923.6922.822.87
03/13/200322.7922.7922.1122.3
03/14/200323.123.222.8522.9
03/17/2003232322.6422.99
03/18/200324.1924.223.624.14
03/19/200324.1624.8224.1524.7
03/20/200324.72524.5524.75
03/21/200324.7625.224.7625
03/24/200325.225.2524.8325.05
03/25/200324.8524.8624.4324.45
03/26/200324.5524.7924.4524.66
03/27/200324.9925.124.7925
03/28/20032525.324.925.3
03/31/20032525.124.6924.7
04/01/200324.5924.8523.6523.9
04/02/200324.224.323.7823.78
04/03/200324.324.3523.6823.86
04/04/200324.0524.724.0224.7
04/07/200325.0825.1624.8125.05
04/08/200324.9224.9724.524.97
04/09/200324.824.9524.2724.5
04/10/200324.524.7524.3524.7
04/11/200324.652524.524.95
04/14/200325.1825.6325.125.45
04/15/200325.5225.6925.5125.66
04/16/200325.625.925.625.85
04/17/200325.4625.6225.3625.61
04/18/200325.1925.1925.1925.19
04/21/200325.1925.1925.1925.19
04/22/200325.82625.6525.88
04/23/20032626.125.9426.1
04/24/200326.126.2325.6225.8
04/25/200325.3725.3725.3725.37
04/28/200325.625.624.624.65
04/29/20032525.124.7224.73
04/30/200324.8925.1524.6825.08
05/01/200325.0525.412525.25
05/02/200325.1825.1824.724.77
05/05/200324.8525.1524.8524.99
05/06/200324.9925.324.7825.1
05/07/200325.1125.6525.125.65
05/08/200325.6225.6225.225.44
05/09/200325.325.6525.2625.61
05/12/200325.726.1825.726
05/13/200327.227.426.626.8
05/14/2003272726.4526.68
05/15/200326.8526.9926.726.94
05/16/200327.0527.7427.0527.6
05/19/200326.5826.8526.5826.81
05/20/200326.6926.6926.2726.5
05/21/200326.5627.2526.5627.12
05/22/200327.0527.2727.0527.27
05/23/200327.3127.7127.3127.7
05/26/200327.727.9727.6127.7
05/27/200327.627.7527.5527.7
05/28/200327.927.9627.627.69
05/29/200327.727.9727.6527.9
05/30/200327.8428.1927.7927.79
06/02/20032828.0527.5627.8
06/03/200327.8527.927.6127.7
06/04/200327.7228.1527.7227.99
06/05/200328.228.4928.228.4
06/06/200328.3128.8628.3128.86
06/09/200328.3828.3828.3828.38
06/10/200329.129.42929.27
06/11/200329.2929.3828.9729.05
06/12/200329.3429.4929.129.49
06/13/200329.529.5829.0529.3
06/16/200329.1429.328.929.04
06/17/200329.5129.6329.2929.32
06/18/200329.3329.3329.0629.11
06/19/200329.229.228.9129.1
06/20/200328.92928.6929
06/23/20032929.528.7528.78
06/24/200328.729.2328.629.09
06/25/200329.129.2228.7528.91
06/26/200328.7128.7128.428.55
06/27/200328.928.928.4828.8
06/30/200328.828.828.728.72
07/01/200328.4228.8228.4228.76
07/02/200328.4228.9128.4228.85
07/03/200328.9929.1328.628.99
07/04/20032929.0628.829.06
07/07/200329.0629.329.0629.3
07/08/200329.529.7729.429.74
07/09/200329.6529.6528.9529.15
07/10/200329.0529.2728.929.18
07/11/200329.0129.1628.8529.16
07/14/200329.2229.3529.1829.2
07/15/200329.2629.3529.0729.35
07/16/200329.3929.429.1229.3
07/17/200329.329.3529.1529.3
07/18/200329.229.3329.129.33
07/21/200329.3229.3829.0729.07
07/22/200328.982928.7528.9
07/23/200329.0329.3429.0329.34
07/24/200329.3529.4729.3129.31
07/25/200329.1229.4729.0529.38
07/28/200329.529.829.529.65
07/29/200329.5829.6629.4529.66
07/30/200329.629.6629.429.55
07/31/200329.6530.6629.6530.6
08/01/200330.730.8530.5530.64
08/04/200330.430.5530.2930.45
08/05/200330.4630.6330.2930.63
08/06/200330.3930.8630.3930.81
08/07/200330.831.1430.730.84
08/08/200330.830.8130.2830.43
08/11/200330.3630.630.230.2
08/12/200330.230.2229.9730.08
08/13/200330.1930.4929.930.46
08/14/200330.331.1530.331.15
08/15/200330.873130.5530.75
08/18/200330.7631.1930.7631.06
08/19/200331.0631.3731.0231.35
08/20/200331.4732.1831.2531.95
08/21/200331.7232.4231.6931.69
08/22/200331.6931.931.4931.59
08/25/200331.5531.7531.4931.7
08/26/200331.6831.731.4131.67
08/27/200331.731.731.531.55
08/28/200331.6531.6530.731.05
08/29/200331.2531.8431.2431.66
09/01/200331.8532.3831.8132.18
09/02/200332.1832.1831.7832
09/03/200331.9932.0931.8731.91
09/04/200331.931.931.6931.9
09/05/20033232.0931.8532.06
09/08/200332.1832.5732.1532.48
09/09/200332.5132.6732.4832.6
09/10/200332.632.7532.5732.67
09/11/200332.532.532.1732.3
09/12/200332.3532.3532.2132.29
09/15/200332.2832.3532.2232.33
09/16/200332.2532.332.1532.29
09/17/200332.332.3532.1632.3
09/18/200332.2932.4932.2532.39
09/19/200332.7333.732.7333.59
09/22/200333.5533.8733.5533.6
09/23/200333.5234.3233.434
09/24/200334.334.5634.0934.19
09/25/200333.83433.633.85
09/26/200333.7534.333.6534.2
09/29/200334.134.133.9834
09/30/200334.0534.6334.0534.5
10/01/200334.234.734.234.52
10/02/200334.8135.0534.835
10/03/20033535.434.8535.2
10/06/200335.335.435.1535.15
10/07/200335.1935.6235.1935.54
10/08/200335.553635.5535.85
10/09/200335.836.435.5736.18
10/10/200336.336.335.8635.88
10/13/200335.835.935.635.6
10/14/200335.736.0435.6235.87
10/15/200335.8836.0535.735.79
10/16/200335.7235.7735.4535.56
10/17/200335.5435.935.4135.85
10/20/200335.763635.735.7
10/21/200335.8835.9735.735.9
10/22/200335.9936.0435.835.84
10/23/200335.635.735.0235.2
10/24/200335.135.234.634.65
10/27/200334.2834.5534.2234.25
10/28/200334.234.7334.1634.57
10/29/200335.1335.334.6735.15
10/30/20033535.234.7434.92
10/31/200334.934.9134.534.84
11/03/200334.7534.9534.5534.62
11/04/200334.7934.8934.6234.75
11/05/200334.3835.434.334.96
11/06/200334.9534.9534.4734.75
11/07/200334.834.834.2334.35
11/10/200334.4834.5534.234.3
11/11/200334.234.3133.8433.95
11/12/200334.0734.9933.734.8
11/13/200335.4135.6535.0535.35
11/14/200335.535.5534.134.4
11/17/200334.434.5234.234.36
11/18/200334.434.634.234.6
11/19/200333.973433.633.6
11/20/200333.7433.8433.633.62
11/21/200333.333.4932.732.82
11/24/200332.6132.832.1132.75
11/25/200333.463433.0833.9
11/26/200334.1834.4934.1334.3
11/27/200334.134.4133.933.9
11/28/200333.8734.133.6533.98
12/01/200333.834.133.7534.03
12/02/200334.234.333.934.1
12/03/200334.3534.73434.45
12/04/200334.634.634.1134.3
12/05/200334.334.4134.1534.41
12/08/200334.7535.0934.434.8
12/09/200334.834.9934.0834.2
12/10/200334.1534.433.8233.98
12/11/200333.9433.9833.5233.56
12/12/200333.9234.233.8934.1
12/15/200334.434.534.334.5
12/16/200334.3934.7634.2634.31
12/17/200334.534.534.3134.49
12/18/200334.534.534.0534.42
12/19/200334.3534.534.1834.32
12/22/200334.4434.5734.434.45
12/23/200334.4934.534.3534.48
12/24/200334.534.7634.4434.67
12/25/200334.134.134.134.1
12/26/200334.134.134.134.1
12/29/200334.735.1934.734.98
12/30/200335.435.5535.3235.48
12/31/200335.635.6435.4335.55