MQG.AX: Macquarie Group Limited Historical Data

2009 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 38.5828

CLOSE 38.6026

Low

LOW 15

High

HIGH 58.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	29	29.48	28.88	29.16
01/05/2009	30	30.14	29.76	29.86
01/06/2009	30.2	31.45	30.17	31.06
01/07/2009	31.5	34.29	31.4	33.75
01/08/2009	31.5	33.14	31.19	32.5
01/09/2009	32.34	32.34	30.93	31.38
01/12/2009	30.76	30.96	30.51	30.72
01/13/2009	30.99	31.26	30.46	30.72
01/14/2009	30.76	31.28	30.12	30.61
01/15/2009	29.75	29.75	28.69	28.89
01/16/2009	28.99	29.3	27.9	28.17
01/19/2009	28.26	28.38	28	28.18
01/20/2009	27.7	27.73	26.9	26.96
01/21/2009	26.5	26.55	25.55	25.77
01/22/2009	26.3	26.84	25.51	25.6
01/23/2009	25.47	25.47	24.2	24.55
01/27/2009	25.5	25.5	25.04	25.25
01/28/2009	25.35	26.35	25.2	26.2
01/29/2009	27.07	27.08	26.37	26.97
01/30/2009	26.37	26.37	25.52	25.99
02/02/2009	25.35	25.47	24.7	24.7
02/03/2009	25	25.21	24.61	24.73
02/04/2009	24.84	24.84	22.87	22.87
02/05/2009	23.65	24.69	23.17	24.13
02/06/2009	24.49	24.85	23.3	23.39
02/09/2009	24.1	24.24	23.07	23.18
02/10/2009	23	23.7	23	23.66
02/11/2009	23	23.3	22.68	23.25
02/12/2009	22.96	23.66	22.96	23.4
02/13/2009	23.85	24.24	23.61	24.08
02/16/2009	24	24.18	23.47	24.08
02/17/2009	24.12	24.35	23.29	23.4
02/18/2009	22.85	22.9	21.95	22.31
02/19/2009	22.3	22.38	21.89	21.89
02/20/2009	21.58	21.66	20.38	20.65
02/23/2009	20.6	20.6	19.57	19.9
02/24/2009	19.01	19.6	19	19.01
02/25/2009	19.4	19.64	18.48	18.48
02/26/2009	18.5	18.64	16.25	17.49
02/27/2009	17.03	17.3	16.68	16.98
03/02/2009	16.4	16.4	15.05	15.75
03/03/2009	15.4	17.49	15	17.4
03/04/2009	17.55	17.96	16.75	17.9
03/05/2009	18.69	18.75	17.2	18.1
03/06/2009	17.39	17.4	16.4	17.26
03/09/2009	17.78	17.99	17.07	17.26
03/10/2009	17.3	17.65	16.91	17.48
03/11/2009	18.2	18.5	18.12	18.26
03/12/2009	18.5	18.68	17.52	17.55
03/13/2009	18.06	19.55	18.05	19.51
03/16/2009	19.8	20.54	19.7	20.04
03/17/2009	20.24	21.88	20.24	21.85
03/18/2009	23	23.52	22.27	22.63
03/19/2009	23.65	24.67	23.25	24.6
03/20/2009	24.1	24.29	22.7	23.5
03/23/2009	23	23.96	22.8	23.8
03/24/2009	25.48	25.85	24.63	25
03/25/2009	24.8	25	23.75	23.8
03/26/2009	24.2	24.95	24.04	24.92
03/27/2009	25.46	25.7	25.24	25.46
03/30/2009	25.2	25.24	24.8	25
03/31/2009	24.26	28.21	24	27.05
04/01/2009	27.59	27.84	25.75	26.4
04/02/2009	27.5	28.17	27.32	28.17
04/03/2009	28.68	29.79	28.6	29.45
04/06/2009	29.99	31.62	29.92	31
04/07/2009	30.95	31.39	29.49	29.49
04/08/2009	28.2	28.43	27.13	27.75
04/09/2009	28.11	29.5	28.11	28.89
04/14/2009	30.8	31.7	30.75	31.5
04/15/2009	31	31.75	30.5	31.05
04/16/2009	32	32.17	30.5	30.9
04/17/2009	31.51	32.02	30.8	30.8
04/20/2009	31.49	31.5	30.41	31.15
04/21/2009	30	30.21	29.65	29.66
04/22/2009	30.7	30.76	30.21	30.29
04/23/2009	30.5	32.38	30.37	32.38
04/24/2009	31.8	32.1	31.08	31.84
04/27/2009	32	32.6	31.2	32.02
04/28/2009	32.04	33	31.56	31.8
04/29/2009	31.31	32.44	31.31	31.86
04/30/2009	32.66	33.5	32.6	33.48
05/01/2009	32.93	32.93	32.93	32.93
05/04/2009	31	34.02	30.21	34.02
05/05/2009	35.35	36.45	34.51	35.28
05/06/2009	34.8	35.12	34.32	34.4
05/07/2009	34.55	35.7	34.5	35.2
05/08/2009	34.3	35.88	34.2	35.5
05/11/2009	36.01	37.96	35.1	37.96
05/12/2009	36.3	36.93	35.53	35.85
05/13/2009	35.55	35.67	34.54	34.75
05/14/2009	33.82	34.09	33.03	33.51
05/15/2009	34.5	34.79	34.16	34.6
05/18/2009	34	34.1	33.36	33.53
05/19/2009	34.37	34.64	33.94	34.2
05/20/2009	34.19	34.4	33.91	34.26
05/21/2009	34.34	34.43	33.85	34.25
05/22/2009	33.62	33.75	32.9	33.49
05/25/2009	32.17	32.95	31.03	31.28
05/26/2009	30.91	31.5	30.6	31.5
05/27/2009	31.75	32.18	30.9	31.18
05/28/2009	30.75	31.15	30.05	30.54
05/29/2009	31.74	31.89	31.15	31.65
06/01/2009	32.28	35.43	32.28	35.39
06/02/2009	36.02	37.26	35.91	36.3
06/03/2009	36.31	37.05	35.54	36.55
06/04/2009	37.1	37.12	36.13	36.2
06/05/2009	37.2	37.56	36.67	36.88
06/09/2009	36.7	37.72	36.58	36.84
06/10/2009	37.3	38.93	37.02	38.65
06/11/2009	39.88	40.7	38.87	39.38
06/12/2009	40.14	40.3	38.9	39.16
06/15/2009	39	40.02	38.8	39.07
06/16/2009	38.75	39.02	37.03	37.6
06/17/2009	37.04	37.35	35.95	35.95
06/18/2009	36.54	37.4	36.2	36.97
06/19/2009	37.11	38.05	37.11	37.25
06/22/2009	37.16	37.89	36.6	37.82
06/23/2009	36.44	36.8	35.51	35.76
06/24/2009	36.01	36.19	34.81	35.39
06/25/2009	35.66	36.08	35.42	35.94
06/26/2009	36.99	37.97	36.55	37.77
06/29/2009	37.88	38.72	37.58	37.8
06/30/2009	38.83	39.87	38.72	39.1
07/01/2009	37.81	38.25	37.01	37.45
07/02/2009	37.66	38.18	37.55	38
07/03/2009	37.05	37.19	36.54	37.01
07/06/2009	36.4	36.78	36.18	36.36
07/07/2009	36.25	37.17	36.25	36.45
07/08/2009	35.41	36.4	35.36	36.34
07/09/2009	35.8	35.97	35.48	35.78
07/10/2009	35.37	36.08	35.28	36.08
07/13/2009	36	36.33	35.2	35.37
07/14/2009	36.3	37	36.25	37
07/15/2009	37.74	38.25	37.39	37.91
07/16/2009	39.32	39.75	38.63	39.06
07/17/2009	39.58	39.6	37.93	37.93
07/20/2009	38.25	39.25	38.14	38.2
07/21/2009	38.61	38.99	38.01	38.8
07/22/2009	38.75	40.03	38.66	39.9
07/23/2009	39.89	42.24	39.73	41.8
07/24/2009	42.4	42.4	39.8	40
07/27/2009	41.2	41.99	40.71	41.95
07/28/2009	41.94	42.95	41.35	42.93
07/29/2009	42.26	44.85	42.1	43.28
07/30/2009	42.75	44.74	42.62	43.7
07/31/2009	44.26	44.7	43.92	44.02
08/03/2009	44.1	44.61	43.92	44.14
08/04/2009	44.83	44.89	44.48	44.68
08/05/2009	44.87	44.88	42.96	43.1
08/06/2009	43.32	44.58	43.1	44.51
08/07/2009	44.7	44.7	43.34	43.96
08/10/2009	44.29	45.18	44.25	44.49
08/11/2009	44.65	45.47	44.5	45.47
08/12/2009	45.48	45.88	44.79	45.3
08/13/2009	45.81	46.25	45.55	46.25
08/14/2009	46.88	47.72	46.85	47.01
08/17/2009	46.45	46.95	45.1	45.37
08/18/2009	44.4	44.94	44.25	44.48
08/19/2009	46	47.04	45.5	45.61
08/20/2009	47.35	47.4	45.26	45.66
08/21/2009	45.75	46.05	43.81	44.58
08/24/2009	45.9	46.75	45.9	46.59
08/25/2009	46.5	48	46.4	47.57
08/26/2009	48.04	48.48	47.83	48.04
08/27/2009	48.04	48.5	47.78	48.04
08/28/2009	48.25	48.95	48.16	48.95
08/31/2009	49.72	51.71	49.5	50.8
09/01/2009	50.24	51.8	50.17	51.05
09/02/2009	49.22	50.31	49.1	49.33
09/03/2009	49.08	49.55	48.57	49.23
09/04/2009	50	50.25	48.69	48.7
09/07/2009	49	49.7	48.5	48.57
09/08/2009	48.65	50.46	48.65	50.4
09/09/2009	50.55	50.55	49.26	49.72
09/10/2009	49.9	50.38	49.43	49.93
09/11/2009	50.37	50.38	49.55	49.75
09/14/2009	49.4	49.59	48.4	48.78
09/15/2009	49.03	49.25	48.5	49.24
09/16/2009	49.74	51.56	49.7	51.2
09/17/2009	52.31	54	52.2	53.5
09/18/2009	52.99	54.45	52.77	54.45
09/21/2009	54.15	54.8	53.75	54.34
09/22/2009	53.66	54.81	53.46	54.79
09/23/2009	55.88	57.63	55.81	57.63
09/24/2009	56.3	57.99	56.2	56.88
09/25/2009	56.25	57.88	56.01	56.99
09/28/2009	56.45	57.18	56.01	57.06
09/29/2009	57.75	58.4	57.5	57.53
09/30/2009	57.53	58.8	57.53	58.79
10/01/2009	58.1	58.75	57.25	57.82
10/02/2009	55.31	55.65	54.75	54.8
10/05/2009	53.3	53.88	51.82	51.95
10/06/2009	53.65	53.91	52.57	53
10/07/2009	54.12	56.14	54.12	56.05
10/08/2009	55.96	56.47	55.01	56.42
10/09/2009	56.95	57.8	55.73	57.4
10/12/2009	57.73	57.86	55.53	55.98
10/13/2009	56.15	56.82	55.31	55.32
10/14/2009	55.32	56.55	55.01	56.26
10/15/2009	57	57.4	55.93	56.26
10/16/2009	55.8	56.1	55.06	55.09
10/19/2009	54.68	54.68	53.7	54.13
10/20/2009	55.1	55.35	54.55	54.55
10/21/2009	53.4	54.09	53.39	53.98
10/22/2009	53.12	53.79	53	53.1
10/23/2009	53.95	54	52.6	53.24
10/26/2009	52.5	53.48	52.09	53.2
10/27/2009	52.29	52.78	52.08	52.18
10/28/2009	52	52.59	50.93	50.93
10/29/2009	49.56	50	48.8	49.25
10/30/2009	51.17	51.25	49.8	50
11/02/2009	47.85	48	47.15	47.55
11/03/2009	47.62	47.89	47.01	47.07
11/04/2009	46.84	48.09	46.73	48.09
11/05/2009	48.4	48.4	47.25	47.65
11/06/2009	49.1	49.69	48.25	49.6
11/09/2009	49.65	49.85	49.4	49.84
11/10/2009	50.76	51.1	49.93	50.34
11/11/2009	49.91	50.35	48.65	49.02
11/12/2009	49.55	49.83	48.9	49.47
11/13/2009	49.22	49.3	48.6	48.85
11/16/2009	48.89	49.32	48.89	49.12
11/17/2009	49.69	49.69	48.54	48.72
11/18/2009	48.62	49.45	48.51	48.82
11/19/2009	49.04	49.37	48.6	48.94
11/20/2009	48.51	48.55	47.8	48.01
11/23/2009	48.55	48.55	47.97	48.1
11/24/2009	48.21	48.82	47.69	47.82
11/25/2009	47.82	47.99	47.09	47.79
11/26/2009	47.91	48.11	47.39	47.75
11/27/2009	45.7	45.9	44.9	45.34
11/30/2009	46.55	48.08	46.55	48
12/01/2009	47.77	48.5	47.43	48.5
12/02/2009	49.2	49.3	48.05	48.1
12/03/2009	48.11	49.18	48.11	49.09
12/04/2009	48.51	48.96	48.12	48.47
12/07/2009	48.95	49.09	47.57	48
12/08/2009	47.79	48.48	47.7	48.35
12/09/2009	47.6	48.4	47.55	48.16
12/10/2009	47.99	48.15	46.89	46.9
12/11/2009	47.5	48.18	47.35	47.89
12/14/2009	47.9	47.9	46.94	47.6
12/15/2009	47.5	47.89	47.21	47.53
12/16/2009	47.5	47.69	47.07	47.55
12/17/2009	47.6	47.91	46.22	46.35
12/18/2009	45.05	46.11	45	45.95
12/21/2009	46.75	46.94	45.82	45.82
12/22/2009	46.51	46.78	46.28	46.71
12/23/2009	46.71	47.66	46.55	47.44
12/24/2009	47.63	48.05	47.35	48
12/29/2009	48.45	48.77	48.1	48.17
12/30/2009	48.3	48.39	47.93	47.99
12/31/2009	47.85	48.44	47.72	48.4

Menu

Create your free account now!

MQG.AX: Macquarie Group Limited Historical Data

2009 Historical Chart

Average

Low

High