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
MQG.AX: Macquarie Group Limited Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 47.876
CLOSE 47.7103
Low
LOW 20.08
High
HIGH 77.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 76.1 | 77.31 | 76.1 | 77 |
| 01/03/2008 | 74.01 | 74.49 | 73.6 | 73.7 |
| 01/04/2008 | 74.27 | 74.3 | 73 | 73.2 |
| 01/07/2008 | 70.6 | 71.6 | 70.02 | 71.39 |
| 01/08/2008 | 71.1 | 71.55 | 70.23 | 70.5 |
| 01/09/2008 | 69.9 | 69.9 | 68.5 | 69.71 |
| 01/10/2008 | 71 | 71.71 | 70.06 | 71.3 |
| 01/11/2008 | 71.35 | 71.9 | 69.88 | 69.88 |
| 01/14/2008 | 69.1 | 71.29 | 68.2 | 71.1 |
| 01/15/2008 | 71.2 | 71.89 | 69.53 | 69.9 |
| 01/16/2008 | 67.5 | 68.41 | 66.25 | 66.25 |
| 01/17/2008 | 66.65 | 67.64 | 66.25 | 66.83 |
| 01/18/2008 | 65.24 | 69.35 | 65 | 68.22 |
| 01/21/2008 | 67.5 | 68 | 65.02 | 65.71 |
| 01/22/2008 | 61.99 | 62.1 | 58.2 | 58.2 |
| 01/23/2008 | 61.99 | 63.49 | 58.52 | 58.96 |
| 01/24/2008 | 61.6 | 64.85 | 60.99 | 64.03 |
| 01/25/2008 | 66 | 69.18 | 65.94 | 69.02 |
| 01/29/2008 | 67.64 | 68.06 | 65.05 | 65.05 |
| 01/30/2008 | 67 | 67.49 | 64.35 | 65.3 |
| 01/31/2008 | 62.7 | 65.02 | 62.05 | 65 |
| 02/01/2008 | 66.5 | 69.2 | 65.73 | 69 |
| 02/04/2008 | 69.99 | 71.1 | 67.7 | 68.88 |
| 02/05/2008 | 68.5 | 68.75 | 66.5 | 67.16 |
| 02/06/2008 | 62 | 63.12 | 60.75 | 61.1 |
| 02/07/2008 | 61.1 | 62.75 | 61.08 | 61.9 |
| 02/08/2008 | 62.38 | 62.99 | 62.2 | 62.5 |
| 02/11/2008 | 62.7 | 62.7 | 60 | 60.08 |
| 02/12/2008 | 60.1 | 60.28 | 58.66 | 59.41 |
| 02/13/2008 | 59 | 59.7 | 56.6 | 56.85 |
| 02/14/2008 | 57.51 | 58.97 | 57.5 | 58.8 |
| 02/15/2008 | 57.6 | 57.6 | 55.27 | 55.5 |
| 02/18/2008 | 55 | 56.1 | 55 | 55.5 |
| 02/19/2008 | 56.2 | 57.16 | 56 | 56.74 |
| 02/20/2008 | 56 | 56.52 | 52.7 | 52.7 |
| 02/21/2008 | 54 | 54.7 | 52.7 | 54.1 |
| 02/22/2008 | 53.7 | 54.9 | 53.25 | 54.9 |
| 02/25/2008 | 55.5 | 56.18 | 55.03 | 55.46 |
| 02/26/2008 | 56.68 | 59.56 | 56.21 | 58.64 |
| 02/27/2008 | 59.1 | 60.68 | 59.05 | 60.08 |
| 02/28/2008 | 59 | 59.31 | 56.8 | 57.04 |
| 02/29/2008 | 55.89 | 55.89 | 53.4 | 53.61 |
| 03/03/2008 | 51.19 | 52.3 | 51 | 51 |
| 03/04/2008 | 52.43 | 52.43 | 50.05 | 50.75 |
| 03/05/2008 | 50.75 | 51.96 | 48.55 | 48.55 |
| 03/06/2008 | 50 | 50.27 | 45.9 | 47 |
| 03/07/2008 | 45.6 | 45.85 | 44.2 | 45.43 |
| 03/10/2008 | 43.7 | 46.51 | 43.33 | 45.9 |
| 03/11/2008 | 44.07 | 47 | 43.8 | 47 |
| 03/12/2008 | 52.5 | 52.57 | 49.45 | 50.5 |
| 03/13/2008 | 50 | 50 | 46.25 | 46.25 |
| 03/14/2008 | 46.99 | 48.5 | 46.8 | 47.5 |
| 03/17/2008 | 45 | 46.5 | 42.95 | 44.5 |
| 03/18/2008 | 44.65 | 46.75 | 44.2 | 45.07 |
| 03/19/2008 | 49.8 | 51.93 | 48.65 | 51.25 |
| 03/20/2008 | 48.7 | 50.16 | 48.5 | 49.5 |
| 03/25/2008 | 54 | 55.3 | 53.11 | 55.3 |
| 03/26/2008 | 54.98 | 54.98 | 53.25 | 54.12 |
| 03/27/2008 | 53 | 54.46 | 52.18 | 54.3 |
| 03/28/2008 | 53.5 | 53.89 | 52.38 | 52.78 |
| 03/31/2008 | 52.78 | 53.97 | 52.62 | 52.82 |
| 04/01/2008 | 52.2 | 53.14 | 51.89 | 51.89 |
| 04/02/2008 | 55.1 | 57.25 | 55.1 | 57.02 |
| 04/03/2008 | 57 | 58.4 | 56.03 | 58.18 |
| 04/04/2008 | 58.55 | 58.95 | 55.9 | 56.3 |
| 04/07/2008 | 56.8 | 57.7 | 54.51 | 56.84 |
| 04/08/2008 | 55.9 | 57.71 | 55.67 | 56.69 |
| 04/09/2008 | 56.5 | 56.75 | 55.2 | 55.3 |
| 04/10/2008 | 54.6 | 54.6 | 52.45 | 52.45 |
| 04/11/2008 | 54.18 | 55.4 | 53.5 | 54.79 |
| 04/14/2008 | 52.91 | 53.24 | 52.45 | 53.1 |
| 04/15/2008 | 53.76 | 55.98 | 53.5 | 55.94 |
| 04/16/2008 | 57.02 | 58 | 56.67 | 57.99 |
| 04/17/2008 | 59.88 | 60.25 | 58.88 | 59.01 |
| 04/18/2008 | 58.99 | 59.38 | 57.05 | 58.52 |
| 04/21/2008 | 60.49 | 60.55 | 59.95 | 60.35 |
| 04/22/2008 | 59.63 | 60 | 59.26 | 60 |
| 04/23/2008 | 59.56 | 60.78 | 59.4 | 60.78 |
| 04/24/2008 | 59.27 | 60.65 | 59.26 | 59.39 |
| 04/28/2008 | 61.29 | 63.63 | 61 | 62.75 |
| 04/29/2008 | 62.31 | 62.9 | 61.42 | 62.33 |
| 04/30/2008 | 62.3 | 64.45 | 61.7 | 63.42 |
| 05/01/2008 | 63 | 63.63 | 61.25 | 61.49 |
| 05/02/2008 | 63.3 | 65.49 | 63.3 | 65.49 |
| 05/05/2008 | 66.13 | 66.38 | 64.32 | 65.3 |
| 05/06/2008 | 64.84 | 64.84 | 63.29 | 63.51 |
| 05/07/2008 | 63.26 | 63.52 | 60.73 | 60.75 |
| 05/08/2008 | 59.5 | 61.7 | 58.9 | 60.75 |
| 05/09/2008 | 62.09 | 63.11 | 60.8 | 61.6 |
| 05/12/2008 | 62.4 | 63.67 | 62.01 | 62.6 |
| 05/13/2008 | 63.75 | 64.44 | 63 | 64.15 |
| 05/14/2008 | 64.13 | 65.71 | 63.72 | 65.2 |
| 05/15/2008 | 65.2 | 65.79 | 64.41 | 64.99 |
| 05/16/2008 | 65.4 | 66.81 | 65.3 | 66.3 |
| 05/19/2008 | 66.91 | 67.2 | 65.97 | 66.1 |
| 05/20/2008 | 64.51 | 64.51 | 61.25 | 61.25 |
| 05/21/2008 | 59.11 | 59.5 | 57.31 | 58.5 |
| 05/22/2008 | 56.66 | 58.15 | 56.33 | 57.82 |
| 05/23/2008 | 59 | 59.28 | 58.21 | 58.4 |
| 05/26/2008 | 55.04 | 56.2 | 55.02 | 55.12 |
| 05/27/2008 | 55.95 | 55.95 | 54.95 | 55.25 |
| 05/28/2008 | 56.2 | 57.2 | 55.27 | 55.9 |
| 05/29/2008 | 55.13 | 55.55 | 54.25 | 54.99 |
| 05/30/2008 | 55.42 | 55.72 | 53.8 | 54.5 |
| 06/02/2008 | 54.19 | 54.19 | 52.31 | 53.26 |
| 06/03/2008 | 51.1 | 51.52 | 49.87 | 50.06 |
| 06/04/2008 | 50.15 | 51.5 | 50.15 | 51.5 |
| 06/05/2008 | 52.26 | 54.59 | 52.26 | 53.9 |
| 06/06/2008 | 56 | 56.6 | 55.3 | 55.99 |
| 06/10/2008 | 53 | 53.06 | 51.35 | 51.8 |
| 06/11/2008 | 52.58 | 53.94 | 51.63 | 53.7 |
| 06/12/2008 | 51.02 | 51.57 | 50.02 | 50.69 |
| 06/13/2008 | 50.84 | 50.84 | 46.75 | 49.17 |
| 06/16/2008 | 49.9 | 50.49 | 47.17 | 48.65 |
| 06/17/2008 | 49 | 50.5 | 47.77 | 50.5 |
| 06/18/2008 | 49.5 | 52.62 | 49.16 | 52.3 |
| 06/19/2008 | 51.5 | 51.5 | 48.75 | 48.75 |
| 06/20/2008 | 49.12 | 49.26 | 45.28 | 46.6 |
| 06/23/2008 | 45 | 47.5 | 44.9 | 47.5 |
| 06/24/2008 | 46.7 | 48.09 | 46.05 | 47.33 |
| 06/25/2008 | 46.59 | 48.75 | 46.59 | 47.9 |
| 06/26/2008 | 49 | 49.9 | 48.48 | 49.01 |
| 06/27/2008 | 46.31 | 48.67 | 46 | 48.04 |
| 06/30/2008 | 51 | 51.3 | 48.64 | 48.64 |
| 07/01/2008 | 49 | 49.2 | 47.2 | 47.67 |
| 07/02/2008 | 47.67 | 48.3 | 46.05 | 46.77 |
| 07/03/2008 | 46.6 | 47.56 | 45.71 | 47.06 |
| 07/04/2008 | 47.75 | 48.96 | 47.38 | 48.63 |
| 07/07/2008 | 48.27 | 48.65 | 47.5 | 48.25 |
| 07/08/2008 | 48.16 | 48.67 | 46 | 46 |
| 07/09/2008 | 47.83 | 49.25 | 47.61 | 48.82 |
| 07/10/2008 | 47.8 | 48.17 | 47.22 | 48.11 |
| 07/11/2008 | 48.4 | 49.97 | 46.57 | 49.15 |
| 07/14/2008 | 48.31 | 49.8 | 47.85 | 49.8 |
| 07/15/2008 | 48.6 | 49.24 | 46.11 | 46.11 |
| 07/16/2008 | 46.62 | 46.92 | 45.39 | 46.42 |
| 07/17/2008 | 49.05 | 49.3 | 47.75 | 47.75 |
| 07/18/2008 | 47.94 | 48.4 | 45.9 | 45.92 |
| 07/21/2008 | 47 | 49.05 | 46.31 | 48.1 |
| 07/22/2008 | 47.8 | 47.9 | 46.36 | 46.59 |
| 07/23/2008 | 48.8 | 52.99 | 48.45 | 52 |
| 07/24/2008 | 52.5 | 53.47 | 52 | 53.3 |
| 07/25/2008 | 50.26 | 51.3 | 49.99 | 50.38 |
| 07/28/2008 | 50.3 | 50.3 | 49.05 | 50 |
| 07/29/2008 | 48.03 | 48.57 | 47.05 | 48.5 |
| 07/30/2008 | 51.35 | 52.15 | 51.15 | 51.35 |
| 07/31/2008 | 52.1 | 52.4 | 51.05 | 51.43 |
| 08/01/2008 | 50.7 | 50.7 | 49 | 49.5 |
| 08/04/2008 | 50.3 | 51.8 | 49.07 | 49.5 |
| 08/05/2008 | 49.15 | 49.86 | 48.61 | 49.34 |
| 08/06/2008 | 51.39 | 52.19 | 51.1 | 51.55 |
| 08/07/2008 | 51.1 | 51.98 | 50.5 | 51.48 |
| 08/08/2008 | 50.46 | 53.52 | 50.22 | 53.45 |
| 08/11/2008 | 54.88 | 55.35 | 53.37 | 54.25 |
| 08/12/2008 | 54.97 | 55.9 | 54.58 | 55.21 |
| 08/13/2008 | 53.9 | 54.17 | 53.12 | 54.1 |
| 08/14/2008 | 53.36 | 53.54 | 52.92 | 53.28 |
| 08/15/2008 | 53.9 | 54.28 | 52.35 | 52.35 |
| 08/18/2008 | 51.01 | 51.56 | 50.57 | 50.62 |
| 08/19/2008 | 50 | 50.1 | 48.04 | 48.6 |
| 08/20/2008 | 48.63 | 49.98 | 48.26 | 49.33 |
| 08/21/2008 | 49.33 | 49.78 | 47.01 | 47.5 |
| 08/22/2008 | 47 | 47.22 | 46.54 | 46.7 |
| 08/25/2008 | 48 | 48.2 | 47.44 | 47.55 |
| 08/26/2008 | 46.2 | 46.48 | 45.75 | 46.05 |
| 08/27/2008 | 45.13 | 45.41 | 41.31 | 41.61 |
| 08/28/2008 | 40.25 | 43.2 | 39.99 | 42.08 |
| 08/29/2008 | 43.4 | 44.41 | 43.08 | 44.04 |
| 09/01/2008 | 44.25 | 45.15 | 43.91 | 44.99 |
| 09/02/2008 | 45.35 | 46.68 | 45.13 | 46.36 |
| 09/03/2008 | 46.84 | 47.52 | 45.56 | 45.72 |
| 09/04/2008 | 45.9 | 46.2 | 44.09 | 44.09 |
| 09/05/2008 | 41.77 | 43.01 | 41.64 | 42 |
| 09/08/2008 | 45.5 | 48.31 | 45.5 | 48.31 |
| 09/09/2008 | 47.47 | 47.68 | 44.44 | 44.8 |
| 09/10/2008 | 42.98 | 45.9 | 41.88 | 43.5 |
| 09/11/2008 | 43 | 43.27 | 41.83 | 42.01 |
| 09/12/2008 | 43.6 | 44.15 | 42.64 | 44.01 |
| 09/15/2008 | 40 | 42.27 | 39.12 | 39.46 |
| 09/16/2008 | 37.04 | 37.24 | 36.2 | 36.8 |
| 09/17/2008 | 38.45 | 38.45 | 33.28 | 33.93 |
| 09/18/2008 | 27.14 | 29.81 | 25.98 | 26.05 |
| 09/19/2008 | 33 | 39.5 | 31.45 | 35.9 |
| 09/22/2008 | 42 | 42.25 | 36.52 | 37.8 |
| 09/23/2008 | 37 | 37 | 34.66 | 36.1 |
| 09/24/2008 | 37.02 | 40 | 37 | 40 |
| 09/25/2008 | 39.1 | 41.2 | 38.1 | 39.25 |
| 09/26/2008 | 40.8 | 40.8 | 36.2 | 38.31 |
| 09/29/2008 | 39.12 | 39.75 | 37.2 | 37.2 |
| 09/30/2008 | 31.95 | 37 | 31.6 | 37 |
| 10/01/2008 | 38.11 | 38.78 | 36.11 | 38.25 |
| 10/02/2008 | 39.41 | 39.89 | 38.3 | 38.46 |
| 10/03/2008 | 36.9 | 39.3 | 36.64 | 39.1 |
| 10/06/2008 | 37.75 | 38.2 | 35 | 35 |
| 10/07/2008 | 34.2 | 36.55 | 32.9 | 35.8 |
| 10/08/2008 | 33.5 | 34.37 | 32.5 | 32.5 |
| 10/09/2008 | 32.51 | 33.15 | 31.5 | 31.5 |
| 10/10/2008 | 28.5 | 29.7 | 26.5 | 28.52 |
| 10/13/2008 | 30.5 | 32.15 | 30.5 | 31.75 |
| 10/14/2008 | 35.8 | 36.8 | 35.25 | 35.61 |
| 10/15/2008 | 35 | 35.22 | 34.5 | 34.82 |
| 10/16/2008 | 32.01 | 32.29 | 31.6 | 32.05 |
| 10/17/2008 | 33.1 | 33.65 | 30.4 | 31.36 |
| 10/20/2008 | 31.85 | 32.45 | 31.07 | 31.9 |
| 10/21/2008 | 33.3 | 34.42 | 32.06 | 34.31 |
| 10/22/2008 | 33.18 | 34.75 | 32.82 | 32.99 |
| 10/23/2008 | 32.3 | 32.5 | 31.4 | 32 |
| 10/24/2008 | 32.89 | 32.89 | 28.75 | 28.75 |
| 10/27/2008 | 28.7 | 28.71 | 26.81 | 27 |
| 10/28/2008 | 27.01 | 27.52 | 26.43 | 27.51 |
| 10/29/2008 | 30 | 30.39 | 28.38 | 28.5 |
| 10/30/2008 | 29.44 | 29.64 | 28.51 | 29.02 |
| 10/31/2008 | 29.05 | 29.7 | 28.72 | 29.4 |
| 11/03/2008 | 30.5 | 33.05 | 30.41 | 33.05 |
| 11/04/2008 | 32.9 | 34.14 | 31.7 | 34 |
| 11/05/2008 | 34.8 | 35.28 | 33.75 | 35 |
| 11/06/2008 | 32.9 | 33.77 | 31.8 | 31.8 |
| 11/07/2008 | 29.21 | 30.4 | 28.87 | 30.14 |
| 11/10/2008 | 31.75 | 31.78 | 29.61 | 29.81 |
| 11/11/2008 | 28.5 | 28.65 | 26.81 | 26.81 |
| 11/12/2008 | 26.5 | 27.89 | 26.21 | 26.95 |
| 11/13/2008 | 25.98 | 25.98 | 23.6 | 23.6 |
| 11/14/2008 | 25.25 | 25.76 | 22.73 | 22.73 |
| 11/17/2008 | 22 | 22.1 | 20.08 | 20.6 |
| 11/18/2008 | 21.56 | 26.03 | 21.56 | 24 |
| 11/19/2008 | 26.49 | 26.5 | 24.75 | 25.16 |
| 11/20/2008 | 24 | 27 | 22.87 | 27 |
| 11/21/2008 | 25.75 | 27.81 | 25.4 | 27.06 |
| 11/24/2008 | 26.5 | 27.55 | 26.11 | 27.55 |
| 11/25/2008 | 29 | 30.22 | 28.85 | 29.65 |
| 11/26/2008 | 29.7 | 29.7 | 28.59 | 29.06 |
| 11/27/2008 | 29.99 | 30.43 | 29.1 | 29.54 |
| 11/28/2008 | 28.92 | 30.33 | 28.92 | 29.7 |
| 12/01/2008 | 30 | 30.7 | 29.3 | 30.12 |
| 12/02/2008 | 27.59 | 28.89 | 26.21 | 26.21 |
| 12/03/2008 | 27.29 | 28.6 | 27.28 | 27.57 |
| 12/04/2008 | 28.5 | 28.75 | 27.82 | 28.3 |
| 12/05/2008 | 28 | 30.3 | 27.69 | 30.08 |
| 12/08/2008 | 30.55 | 30.75 | 29.2 | 29.9 |
| 12/09/2008 | 31 | 31.05 | 29.7 | 30.05 |
| 12/10/2008 | 29.99 | 31 | 29.56 | 30.5 |
| 12/11/2008 | 30.92 | 30.92 | 29.72 | 30 |
| 12/12/2008 | 29.5 | 29.68 | 27.67 | 28.25 |
| 12/15/2008 | 29.59 | 30.1 | 29.11 | 29.5 |
| 12/16/2008 | 28.85 | 28.85 | 27.7 | 28 |
| 12/17/2008 | 28.65 | 29 | 27.13 | 27.43 |
| 12/18/2008 | 27.4 | 27.9 | 26.75 | 27.78 |
| 12/19/2008 | 27.23 | 28.8 | 26.94 | 28.57 |
| 12/22/2008 | 28.57 | 28.57 | 27.51 | 27.65 |
| 12/23/2008 | 28.01 | 28.01 | 27.05 | 27.28 |
| 12/24/2008 | 27.5 | 28.5 | 27.31 | 28.5 |
| 12/29/2008 | 28.5 | 28.8 | 27.56 | 28.01 |
| 12/30/2008 | 27.73 | 28.94 | 27.66 | 28.8 |
| 12/31/2008 | 28.98 | 29.1 | 28.8 | 28.81 |