MQG.AX: Macquarie Group Limited Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 82.3409

CLOSE 82.1846

Low

LOW 61.9

High

HIGH 98.64

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	79.11	80.5	79.11	79.65
01/03/2007	80	80.13	78.1	79
01/04/2007	79.65	79.65	77.5	77.5
01/05/2007	78.5	78.66	77.4	78
01/08/2007	78	78	75.55	75.74
01/09/2007	76.25	76.99	75.3	76.6
01/10/2007	76.88	77.65	76.49	76.5
01/11/2007	77.2	77.3	75.91	76.86
01/12/2007	77.44	79.18	77.25	79.18
01/15/2007	79.21	79.56	78.84	79.4
01/16/2007	79.01	79.78	79.01	79.4
01/17/2007	79.4	79.42	78.5	78.8
01/18/2007	79.25	79.33	78.53	79.05
01/19/2007	79.01	79.7	78.95	79.35
01/22/2007	79.99	80.87	79.6	80.7
01/23/2007	80.26	80.69	79.87	80.58
01/24/2007	81	81.12	80.58	81.01
01/25/2007	81.7	81.7	81	81
01/29/2007	81.68	81.68	80.01	81
01/30/2007	81.12	81.9	81.12	81.9
01/31/2007	81.9	81.9	80.99	80.99
02/01/2007	81.8	82.9	81.64	82.77
02/02/2007	83	83.74	82.75	83.32
02/05/2007	83.99	84.32	83.34	83.88
02/06/2007	83.88	83.88	80.5	81.4
02/07/2007	82.6	82.6	81.02	81.79
02/08/2007	82.1	83.43	81.84	83.2
02/09/2007	84	84	83	83.5
02/12/2007	83.85	83.99	83.2	83.53
02/13/2007	83.53	83.8	82.23	82.64
02/14/2007	83.4	83.4	81.82	82.03
02/15/2007	83	83.6	82.64	83.24
02/16/2007	83.53	83.65	83.03	83.64
02/19/2007	83.94	84.49	83.4	83.87
02/20/2007	84.5	84.5	83.65	83.99
02/21/2007	83.96	83.96	83.06	83.07
02/22/2007	83.4	83.81	82.9	83.81
02/23/2007	83.96	84.75	83.94	84.75
02/26/2007	85	85.42	84.75	85.3
02/27/2007	85.32	85.59	84.03	84.44
02/28/2007	79.95	81.25	78.21	78.99
03/01/2007	80.1	81.15	79.51	80
03/02/2007	82.1	82.11	81.1	81.35
03/05/2007	80	80	77.46	77.49
03/06/2007	77.4	79.6	77.39	79.6
03/07/2007	80.5	81.25	79.85	80.73
03/08/2007	80.7	80.9	79.55	80.58
03/09/2007	81.3	81.45	80.7	80.87
03/12/2007	81.9	82.2	81.4	81.6
03/13/2007	82.2	82.2	80.41	80.75
03/14/2007	78.99	79.2	77.79	78
03/15/2007	79.73	80.39	78.4	80.3
03/16/2007	80.3	80.47	78.4	79.4
03/19/2007	79.49	80.2	78.89	79.18
03/20/2007	80.25	80.43	79.66	79.7
03/21/2007	80.5	80.5	79.66	79.66
03/22/2007	81.4	81.66	80.88	81.66
03/23/2007	82.2	82.5	80.6	81.75
03/26/2007	82.25	82.49	81.92	82.21
03/27/2007	82.2	82.25	81.53	81.95
03/28/2007	82	82.35	81.32	81.66
03/29/2007	81.58	82.19	81.42	82
03/30/2007	82.39	82.9	82.26	82.75
04/02/2007	82.89	82.89	80.9	80.9
04/03/2007	81.9	82.53	81.19	82.49
04/04/2007	82.14	83.13	82.14	82.79
04/05/2007	84.38	84.5	83.67	84.5
04/10/2007	85.35	87.31	85.23	87.01
04/11/2007	88.5	88.62	87.5	87.5
04/12/2007	88.12	88.12	86.11	86.24
04/13/2007	87.2	87.2	85.3	85.65
04/16/2007	86.35	87.69	86.07	87.16
04/17/2007	87.21	87.9	86.16	86.75
04/18/2007	86.8	88.62	86.8	87.7
04/19/2007	87.82	87.91	86.78	86.8
04/20/2007	87.75	88.15	87.55	88.14
04/23/2007	88.5	89.8	88.2	88.99
04/24/2007	89.05	89.89	88.1	88.47
04/26/2007	89.11	90.49	89	90.25
04/27/2007	89.6	89.9	87.76	87.85
04/30/2007	87.9	88.57	86.89	87
05/01/2007	87.49	88.69	87.12	87.25
05/02/2007	89	89.19	88.19	88.9
05/03/2007	89.25	90.11	89.15	89.72
05/04/2007	90.7	91.25	90.7	91
05/07/2007	90	90.5	90	90.3
05/08/2007	90.29	90.29	88.89	89.98
05/09/2007	89.4	89.94	88.63	89.5
05/10/2007	89.89	90.26	88.99	90.17
05/11/2007	89.05	89.35	87.75	88.9
05/14/2007	89	90.29	89	89.5
05/15/2007	88.02	88.02	88.02	88.02
05/16/2007	91.53	92.42	91.01	92.2
05/17/2007	94.49	98.64	94	96.5
05/18/2007	97.05	98.45	96.43	97.1
05/21/2007	96.02	97.49	95.87	97
05/22/2007	96.1	96.76	94.6	94.7
05/23/2007	94.7	94.9	92.88	93.21
05/24/2007	92.99	92.99	91.1	92
05/25/2007	89.63	90.2	88.7	89.45
05/28/2007	89.9	89.9	87.47	87.68
05/29/2007	87.5	89.86	86.9	89.18
05/30/2007	88.88	89.02	86.5	87.67
05/31/2007	88.44	88.87	87.25	87.6
06/01/2007	88.49	88.72	87.61	88.54
06/04/2007	89.39	89.51	88.94	89.35
06/05/2007	89	89.2	88.18	88.5
06/06/2007	88.56	89.02	88.1	88.7
06/07/2007	87.7	88.15	87.47	87.89
06/08/2007	86.8	86.81	85.44	86.08
06/12/2007	86.98	87.08	86.15	86.75
06/13/2007	86.47	86.47	85.24	85.81
06/14/2007	87.4	88.5	86.8	88.35
06/15/2007	89.7	89.92	88.49	89.05
06/18/2007	89.4	90.74	89.11	90.1
06/19/2007	90.28	91.25	89.39	91
06/20/2007	91	92.7	90.3	92.59
06/21/2007	92.58	92.58	91.25	92.51
06/22/2007	91.25	92	90.04	91.1
06/25/2007	90	90.07	88.58	88.9
06/26/2007	87.5	87.96	86.79	87.9
06/27/2007	86.47	86.99	84.92	85.12
06/28/2007	86.36	86.5	85.57	85.93
06/29/2007	86.19	86.24	84.4	85
07/02/2007	84.97	85.03	83.6	83.6
07/03/2007	84.8	85.69	83.99	85.6
07/04/2007	86.24	87.31	85.76	87
07/05/2007	87.93	89.01	87.9	89
07/06/2007	88.6	88.7	87.5	88.2
07/09/2007	88	89	88	89
07/10/2007	88.79	88.79	88.08	88.35
07/11/2007	86.6	87.67	85.73	87.04
07/12/2007	88.5	89.05	88.1	88.5
07/13/2007	89.3	89.63	88.61	89.44
07/16/2007	90.06	91.65	90.06	91.35
07/17/2007	92	92.88	91.4	92.22
07/18/2007	91.49	91.5	89.63	90.9
07/19/2007	92	92.48	91.5	91.74
07/20/2007	91.21	91.5	89.99	90.45
07/23/2007	88.61	90.3	88.61	89.58
07/24/2007	90.01	90.84	89.5	89.5
07/25/2007	87.5	88	86.95	87
07/26/2007	87.61	87.68	85.93	86.18
07/27/2007	80.7	82.69	80.7	81.15
07/30/2007	79.5	80.2	78.85	80
07/31/2007	81.3	82.5	80.46	82.5
08/01/2007	76	78	73.67	73.7
08/02/2007	76.76	77.49	72.18	73.6
08/03/2007	75	76.4	73.8	75
08/06/2007	71.47	71.47	69.29	70.05
08/07/2007	74	75.1	73.64	74.33
08/08/2007	76	78.87	75.81	78.49
08/09/2007	80.05	80.79	76.83	77.53
08/10/2007	72.23	73.15	71.79	72.1
08/13/2007	72.4	74.29	71	71.55
08/14/2007	71.5	71.78	69.89	70.23
08/15/2007	67.84	68.48	65.8	66.68
08/16/2007	65.5	67.49	61.9	64
08/17/2007	67	67.75	64.61	64.74
08/20/2007	69.5	70.75	68.5	70.75
08/21/2007	69.99	72	69.24	71.85
08/22/2007	72	75.89	71.89	74.85
08/23/2007	78.03	79.63	76.19	77.2
08/24/2007	75.48	75.96	74.01	74.6
08/27/2007	77.19	77.99	75.65	76.06
08/28/2007	74.9	75.25	74.25	74.33
08/29/2007	70.61	71.62	70.5	71.5
08/30/2007	73.2	73.5	71.1	71.22
08/31/2007	70	73.73	70	73.3
09/03/2007	73.8	74.83	72.95	73.15
09/04/2007	72.8	73.38	71.75	71.83
09/05/2007	73.45	73.65	71.98	72.04
09/06/2007	70.61	71.5	70.08	71.19
09/07/2007	70.8	71.65	70.8	71.39
09/10/2007	70	70.24	69.1	69.86
09/11/2007	70.39	71.51	70.01	71.2
09/12/2007	72.7	72.79	71.85	72.15
09/13/2007	71.85	72.6	71.15	72.5
09/14/2007	74.15	77.37	73.71	76.98
09/17/2007	77.52	77.85	74.35	75.06
09/18/2007	74.99	75.19	72.85	73.36
09/19/2007	77.85	77.99	76.4	77.1
09/20/2007	77.84	77.84	76.59	77.4
09/21/2007	76.8	77.16	76.19	77
09/24/2007	77.6	78	77.43	78
09/25/2007	77.49	80.55	77.49	80.4
09/26/2007	80.4	81.8	80.05	80.27
09/27/2007	81.45	83.8	81.45	83.8
09/28/2007	84.8	84.94	83.52	84.4
10/01/2007	84.78	84.79	83.01	83.2
10/02/2007	85.1	85.9	84.76	85.47
10/03/2007	86.45	87.26	85.51	87.1
10/04/2007	86.95	87	85.78	86.07
10/05/2007	86.2	86.76	85.63	85.95
10/08/2007	87.01	87.63	86.64	87.25
10/09/2007	86.65	87.5	86.6	87.5
10/10/2007	88.66	88.73	88.04	88.1
10/11/2007	87.75	87.89	86.88	87.5
10/12/2007	87.36	87.6	86	86.4
10/15/2007	87.3	87.31	84.9	85.72
10/16/2007	84.35	84.9	83.7	84.72
10/17/2007	83.8	84.37	82.65	83.96
10/18/2007	84.9	85.29	84.02	84.9
10/19/2007	84.9	84.9	82.8	83.02
10/22/2007	79.03	80.1	79.03	79.65
10/23/2007	80.5	81.94	80	81.73
10/24/2007	82.3	82.6	79.65	79.88
10/25/2007	80	81.77	79.9	81
10/26/2007	81.9	82.49	81.49	82.29
10/29/2007	84.3	84.66	83.48	84.66
10/30/2007	84.76	84.95	83.74	84
10/31/2007	83.39	84.47	83.05	84.05
11/01/2007	85.05	85.5	84.87	85.05
11/02/2007	81.99	82.3	81.42	82.3
11/05/2007	82.25	82.25	78	78
11/06/2007	78.4	79.04	77.4	79.04
11/07/2007	80.6	82.3	79.94	81.45
11/08/2007	79	79.19	78	78.56
11/09/2007	78.6	81.35	78.6	80.9
11/12/2007	80.72	83.59	80.65	82.01
11/13/2007	80.72	80.72	77.77	79
11/14/2007	81.99	82.4	81.31	82.35
11/15/2007	81.6	82.6	81.36	81.8
11/16/2007	81.15	81.39	80.03	80.5
11/19/2007	81	81.31	80.1	80.5
11/20/2007	79.18	79.52	77.85	78.4
11/21/2007	78	78.38	76.11	76.27
11/22/2007	75.25	76.18	74.51	75.71
11/23/2007	76.51	76.97	76	76.49
11/26/2007	78.05	78.2	76.86	77.61
11/27/2007	75.8	78.2	75.02	78.2
11/28/2007	78	78.15	75.53	76
11/29/2007	78.72	79.94	78.5	79.14
11/30/2007	78.76	80.4	77.8	80.3
12/03/2007	80.3	80.45	79.45	80.05
12/04/2007	80	80.02	78.62	78.9
12/05/2007	78.6	78.85	77.47	78.8
12/06/2007	79.56	80.48	79.5	80.2
12/07/2007	80.8	81.18	79.66	80.25
12/10/2007	80	80	78.95	79.42
12/11/2007	80.19	82.85	80.11	82.6
12/12/2007	80	81.8	79.5	81.51
12/13/2007	81.81	82.2	80.81	81.15
12/14/2007	81.2	81.5	78.71	80.08
12/17/2007	79.51	79.65	75.68	76.1
12/18/2007	74.99	74.99	72.5	73.28
12/19/2007	74.1	75.19	73.75	74.3
12/20/2007	74.75	75.2	73.05	73.17
12/21/2007	73.88	76.6	73.11	76.09
12/24/2007	77.5	78	76.78	77.42
12/27/2007	77.03	77.89	76.46	76.46
12/28/2007	75.99	76.53	75.22	76.53
12/31/2007	76.55	77.2	76.11	76.2

Menu

Create your free account now!

MQG.AX: Macquarie Group Limited Historical Data

2007 Historical Chart

Average

Low

High