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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 41.996
CLOSE 41.9786
Low
LOW 33.01
High
HIGH 53.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 48.15 | 48.35 | 47.85 | 48 |
| 01/05/2010 | 48.5 | 49.02 | 48.5 | 48.93 |
| 01/06/2010 | 49.22 | 49.37 | 49.11 | 49.21 |
| 01/07/2010 | 49.45 | 49.45 | 48.11 | 48.49 |
| 01/08/2010 | 48.85 | 48.99 | 48.71 | 48.9 |
| 01/11/2010 | 48.97 | 48.97 | 48.78 | 48.9 |
| 01/12/2010 | 48.81 | 48.9 | 48.31 | 48.39 |
| 01/13/2010 | 48.38 | 48.63 | 48.12 | 48.63 |
| 01/14/2010 | 48.55 | 50.43 | 48.53 | 50.43 |
| 01/15/2010 | 50.92 | 51 | 50.06 | 50.61 |
| 01/18/2010 | 49.9 | 51.94 | 49.85 | 51.7 |
| 01/19/2010 | 52.19 | 52.34 | 51.28 | 51.7 |
| 01/20/2010 | 52.7 | 53.02 | 52.2 | 52.69 |
| 01/21/2010 | 52.45 | 53.66 | 52.01 | 53.3 |
| 01/22/2010 | 52 | 52.17 | 50.92 | 51.6 |
| 01/25/2010 | 50 | 51.56 | 49.91 | 51.3 |
| 01/27/2010 | 51.3 | 51.71 | 50.51 | 51.34 |
| 01/28/2010 | 51.4 | 51.52 | 50.61 | 51.02 |
| 01/29/2010 | 50.72 | 50.8 | 50.09 | 50.16 |
| 02/01/2010 | 49.88 | 51.37 | 49.8 | 49.8 |
| 02/02/2010 | 50.99 | 51.15 | 50.01 | 50.4 |
| 02/03/2010 | 51 | 53.1 | 50.69 | 53 |
| 02/04/2010 | 52.71 | 53.21 | 52.27 | 53.21 |
| 02/05/2010 | 51.13 | 51.4 | 49.87 | 50.23 |
| 02/08/2010 | 50.39 | 51.23 | 50.2 | 50.35 |
| 02/09/2010 | 47.81 | 48 | 46.67 | 47.28 |
| 02/10/2010 | 47.9 | 48.29 | 46.55 | 46.85 |
| 02/11/2010 | 46.4 | 47.98 | 46.22 | 47.73 |
| 02/12/2010 | 48.7 | 48.73 | 46.8 | 47.35 |
| 02/15/2010 | 46.99 | 47.62 | 46.83 | 47.22 |
| 02/16/2010 | 47.59 | 47.8 | 46.03 | 46.42 |
| 02/17/2010 | 47.38 | 47.55 | 46.65 | 47.3 |
| 02/18/2010 | 47.71 | 47.71 | 46.8 | 47.18 |
| 02/19/2010 | 47.5 | 47.5 | 46.02 | 46.25 |
| 02/22/2010 | 47.05 | 47.15 | 46.82 | 47.1 |
| 02/23/2010 | 47.08 | 47.98 | 46.91 | 47.55 |
| 02/24/2010 | 46.91 | 47.09 | 46.09 | 46.33 |
| 02/25/2010 | 46.99 | 46.99 | 45.07 | 45.2 |
| 02/26/2010 | 45.79 | 45.86 | 44.77 | 45.26 |
| 03/01/2010 | 45.49 | 46.07 | 45.3 | 46 |
| 03/02/2010 | 46.6 | 46.69 | 46.09 | 46.17 |
| 03/03/2010 | 46.17 | 46.7 | 46.05 | 46.6 |
| 03/04/2010 | 46.97 | 47.44 | 46.66 | 47.26 |
| 03/05/2010 | 47.47 | 48.39 | 47.46 | 48.06 |
| 03/08/2010 | 49.17 | 49.81 | 48.92 | 49.55 |
| 03/09/2010 | 49.13 | 49.2 | 48.66 | 48.83 |
| 03/10/2010 | 48.82 | 49.54 | 48.81 | 49.05 |
| 03/11/2010 | 49.15 | 49.68 | 49.15 | 49.4 |
| 03/12/2010 | 49.51 | 50.15 | 49.49 | 49.76 |
| 03/15/2010 | 49.31 | 49.72 | 48.76 | 48.89 |
| 03/16/2010 | 49.1 | 49.26 | 48.3 | 48.64 |
| 03/17/2010 | 49.14 | 49.54 | 49 | 49.37 |
| 03/18/2010 | 49.7 | 49.96 | 49.52 | 49.66 |
| 03/19/2010 | 49.8 | 50.42 | 49.37 | 49.42 |
| 03/22/2010 | 49 | 49.4 | 48.44 | 49.22 |
| 03/23/2010 | 49.7 | 50.08 | 49.55 | 49.83 |
| 03/24/2010 | 50.1 | 50.79 | 49.88 | 49.91 |
| 03/25/2010 | 49.68 | 49.89 | 49.44 | 49.66 |
| 03/26/2010 | 49.41 | 49.97 | 48.9 | 49.9 |
| 03/29/2010 | 49.75 | 49.84 | 49.25 | 49.49 |
| 03/30/2010 | 49.49 | 49.54 | 48.5 | 48.67 |
| 03/31/2010 | 48.24 | 48.41 | 47.2 | 47.25 |
| 04/01/2010 | 47.15 | 47.64 | 46.97 | 47.11 |
| 04/06/2010 | 47.85 | 48.61 | 47.8 | 48.18 |
| 04/07/2010 | 48.95 | 49.26 | 48.95 | 49.25 |
| 04/08/2010 | 49.05 | 49.42 | 48.87 | 49.17 |
| 04/09/2010 | 49.5 | 49.69 | 49.35 | 49.37 |
| 04/12/2010 | 49.61 | 49.8 | 49.21 | 49.45 |
| 04/13/2010 | 49.46 | 50.35 | 49.4 | 50 |
| 04/14/2010 | 50.48 | 50.49 | 50.21 | 50.4 |
| 04/15/2010 | 51 | 51.97 | 50.96 | 51.75 |
| 04/16/2010 | 51.75 | 51.89 | 51.26 | 51.59 |
| 04/19/2010 | 50.15 | 50.36 | 49.95 | 50.25 |
| 04/20/2010 | 50.97 | 51.03 | 50.02 | 50.07 |
| 04/21/2010 | 50.6 | 51.32 | 50.55 | 50.85 |
| 04/22/2010 | 50.22 | 50.61 | 50.01 | 50.45 |
| 04/23/2010 | 50.23 | 50.32 | 49.8 | 50 |
| 04/27/2010 | 50.22 | 50.5 | 49.92 | 50.05 |
| 04/28/2010 | 48.99 | 49.48 | 48.56 | 49.27 |
| 04/29/2010 | 49.1 | 49.27 | 48.35 | 48.35 |
| 04/30/2010 | 48.99 | 50.66 | 48.91 | 50.29 |
| 05/03/2010 | 49.5 | 49.98 | 49 | 49.57 |
| 05/04/2010 | 50 | 50.24 | 48.66 | 48.9 |
| 05/05/2010 | 48.01 | 48.38 | 47.29 | 47.95 |
| 05/06/2010 | 47.5 | 47.57 | 46.51 | 46.79 |
| 05/07/2010 | 44.63 | 46.47 | 44.01 | 45.53 |
| 05/10/2010 | 46.01 | 46.97 | 45.59 | 46.62 |
| 05/11/2010 | 47.3 | 47.3 | 45.59 | 45.92 |
| 05/12/2010 | 45.3 | 46.18 | 45.05 | 45.38 |
| 05/13/2010 | 46.4 | 47.49 | 46.22 | 47.39 |
| 05/14/2010 | 46.6 | 47.48 | 46.41 | 47.05 |
| 05/17/2010 | 46.4 | 46.72 | 45.66 | 45.97 |
| 05/18/2010 | 46.54 | 46.55 | 45.5 | 46.1 |
| 05/19/2010 | 44.65 | 45.47 | 44.32 | 45.29 |
| 05/20/2010 | 44.83 | 45.9 | 44.19 | 44.5 |
| 05/21/2010 | 41.55 | 43.84 | 41.55 | 43.74 |
| 05/24/2010 | 44.25 | 44.54 | 43.15 | 44.54 |
| 05/25/2010 | 43.7 | 43.98 | 42.2 | 42.45 |
| 05/26/2010 | 43.5 | 43.94 | 42.6 | 42.63 |
| 05/27/2010 | 42.46 | 43.45 | 42.08 | 43.28 |
| 05/28/2010 | 44.17 | 44.46 | 44.04 | 44.1 |
| 05/31/2010 | 42.79 | 43.8 | 42.79 | 43.33 |
| 06/01/2010 | 43.1 | 43.22 | 42.3 | 42.66 |
| 06/02/2010 | 42.38 | 43.47 | 42.38 | 42.83 |
| 06/03/2010 | 43.84 | 44.11 | 43.4 | 43.97 |
| 06/04/2010 | 43.85 | 44.4 | 43.8 | 44.25 |
| 06/07/2010 | 42.99 | 43.2 | 42 | 42.37 |
| 06/08/2010 | 41.94 | 43.07 | 41.7 | 42.77 |
| 06/09/2010 | 42.53 | 42.65 | 41.92 | 42.2 |
| 06/10/2010 | 42.11 | 43.12 | 42.11 | 43.03 |
| 06/11/2010 | 44 | 44.72 | 43.72 | 44.72 |
| 06/15/2010 | 45.03 | 45.58 | 44.46 | 45.05 |
| 06/16/2010 | 45.87 | 46.02 | 45.45 | 45.55 |
| 06/17/2010 | 45.78 | 46.08 | 44.23 | 44.44 |
| 06/18/2010 | 44.8 | 44.9 | 44.17 | 44.63 |
| 06/21/2010 | 44.8 | 45.49 | 44.61 | 44.92 |
| 06/22/2010 | 44.4 | 44.72 | 43.8 | 44.05 |
| 06/23/2010 | 43.5 | 43.58 | 42.64 | 42.67 |
| 06/24/2010 | 40.85 | 41.49 | 40.5 | 40.65 |
| 06/25/2010 | 40.01 | 40.29 | 39.11 | 39.5 |
| 06/28/2010 | 39.83 | 39.86 | 38.69 | 38.95 |
| 06/29/2010 | 38.82 | 39.01 | 37.96 | 38.08 |
| 06/30/2010 | 36.56 | 37.25 | 36.4 | 37.12 |
| 07/01/2010 | 36.5 | 36.88 | 35.7 | 36.44 |
| 07/02/2010 | 37.1 | 37.1 | 35.77 | 36 |
| 07/05/2010 | 35.9 | 36.31 | 35.35 | 35.55 |
| 07/06/2010 | 35.35 | 37.2 | 35.01 | 37.12 |
| 07/07/2010 | 37.1 | 37.63 | 36.12 | 36.31 |
| 07/08/2010 | 37.6 | 38.84 | 37.34 | 38.58 |
| 07/09/2010 | 38.79 | 39.66 | 38.15 | 39.65 |
| 07/12/2010 | 39.8 | 39.86 | 39.24 | 39.6 |
| 07/13/2010 | 38.95 | 39.64 | 38.76 | 39 |
| 07/14/2010 | 39.72 | 40.16 | 39.68 | 39.91 |
| 07/15/2010 | 40 | 40.63 | 39.51 | 40.16 |
| 07/16/2010 | 40.2 | 40.49 | 39.38 | 39.47 |
| 07/19/2010 | 38.05 | 38.76 | 38.01 | 38.48 |
| 07/20/2010 | 38.51 | 39.14 | 38.31 | 38.75 |
| 07/21/2010 | 39.1 | 39.39 | 38.67 | 38.95 |
| 07/22/2010 | 38.8 | 39.01 | 38.31 | 38.5 |
| 07/23/2010 | 39.25 | 39.72 | 39.16 | 39.43 |
| 07/26/2010 | 39.65 | 39.9 | 39.56 | 39.74 |
| 07/27/2010 | 40.06 | 40.26 | 39.04 | 39.3 |
| 07/28/2010 | 39 | 39.17 | 38.43 | 38.86 |
| 07/29/2010 | 38.11 | 38.75 | 38.11 | 38.39 |
| 07/30/2010 | 36.15 | 37.48 | 35.8 | 37.2 |
| 08/02/2010 | 37.1 | 37.99 | 37.1 | 37.67 |
| 08/03/2010 | 38.8 | 39.66 | 38.58 | 39.55 |
| 08/04/2010 | 39.45 | 39.69 | 39.25 | 39.25 |
| 08/05/2010 | 39.75 | 40.18 | 39.61 | 39.95 |
| 08/06/2010 | 39.56 | 39.67 | 39.15 | 39.55 |
| 08/09/2010 | 39.09 | 40.44 | 39.09 | 40.31 |
| 08/10/2010 | 40.31 | 40.69 | 39.54 | 39.58 |
| 08/11/2010 | 39.39 | 39.39 | 38.42 | 38.57 |
| 08/12/2010 | 37.71 | 38.1 | 37.49 | 37.9 |
| 08/13/2010 | 37.71 | 38.49 | 37.6 | 38.45 |
| 08/16/2010 | 37.89 | 38.16 | 37.65 | 37.94 |
| 08/17/2010 | 38.3 | 38.61 | 37.74 | 38.42 |
| 08/18/2010 | 38.86 | 39.18 | 38.52 | 38.9 |
| 08/19/2010 | 38.99 | 39.23 | 38.99 | 39.1 |
| 08/20/2010 | 38.43 | 38.77 | 38.05 | 38.14 |
| 08/23/2010 | 37.95 | 38.59 | 37.95 | 38.29 |
| 08/24/2010 | 37.75 | 38.15 | 37.17 | 37.34 |
| 08/25/2010 | 37.05 | 37.34 | 36.6 | 36.62 |
| 08/26/2010 | 36.86 | 36.99 | 36.39 | 36.79 |
| 08/27/2010 | 36.52 | 36.64 | 36.1 | 36.5 |
| 08/30/2010 | 37.45 | 37.9 | 37.45 | 37.84 |
| 08/31/2010 | 37.13 | 37.72 | 37.13 | 37.46 |
| 09/01/2010 | 38.09 | 38.37 | 37.75 | 37.8 |
| 09/02/2010 | 38.56 | 38.59 | 37.23 | 37.4 |
| 09/03/2010 | 38 | 38.23 | 36.87 | 36.99 |
| 09/06/2010 | 34.41 | 35.73 | 34 | 35.25 |
| 09/07/2010 | 35 | 35.13 | 34.2 | 34.47 |
| 09/08/2010 | 34.3 | 34.35 | 33.75 | 34.04 |
| 09/09/2010 | 34.4 | 35.07 | 34.4 | 34.62 |
| 09/10/2010 | 34.6 | 34.79 | 34.28 | 34.44 |
| 09/13/2010 | 35.05 | 35.45 | 35.02 | 35.25 |
| 09/14/2010 | 35.73 | 35.92 | 35.67 | 35.7 |
| 09/15/2010 | 35.97 | 36.77 | 35.97 | 36.76 |
| 09/16/2010 | 37.05 | 37.08 | 35.91 | 36.03 |
| 09/17/2010 | 36.29 | 36.67 | 35.94 | 36.67 |
| 09/20/2010 | 36.32 | 36.53 | 36.15 | 36.49 |
| 09/21/2010 | 37 | 37.13 | 36.26 | 36.34 |
| 09/22/2010 | 36.4 | 37 | 36.4 | 36.66 |
| 09/23/2010 | 36.34 | 36.74 | 36.2 | 36.74 |
| 09/24/2010 | 36.31 | 36.65 | 36.21 | 36.35 |
| 09/27/2010 | 37.01 | 37.61 | 36.93 | 37.3 |
| 09/28/2010 | 37.11 | 37.63 | 37.08 | 37.3 |
| 09/29/2010 | 37.63 | 37.69 | 36.84 | 37 |
| 09/30/2010 | 36.89 | 37.04 | 36.15 | 36.27 |
| 10/01/2010 | 36.41 | 36.68 | 36 | 36.16 |
| 10/04/2010 | 36.4 | 36.76 | 36.23 | 36.45 |
| 10/05/2010 | 36.12 | 36.22 | 35.82 | 36.11 |
| 10/06/2010 | 36.7 | 36.84 | 36.6 | 36.66 |
| 10/07/2010 | 36.4 | 36.62 | 36.17 | 36.62 |
| 10/08/2010 | 36.4 | 36.51 | 35.75 | 35.9 |
| 10/11/2010 | 36.08 | 36.2 | 35.2 | 35.36 |
| 10/12/2010 | 35.25 | 35.25 | 34.6 | 34.66 |
| 10/13/2010 | 34.65 | 34.95 | 34.28 | 34.28 |
| 10/14/2010 | 34.21 | 34.44 | 33.74 | 33.9 |
| 10/15/2010 | 33.64 | 34.49 | 33.46 | 34.26 |
| 10/18/2010 | 34.5 | 34.8 | 33.85 | 33.97 |
| 10/19/2010 | 34.1 | 34.15 | 33.66 | 33.77 |
| 10/20/2010 | 33.5 | 33.65 | 33.23 | 33.52 |
| 10/21/2010 | 33.67 | 33.81 | 33.01 | 33.1 |
| 10/22/2010 | 33.1 | 33.59 | 33.06 | 33.59 |
| 10/25/2010 | 34 | 35.15 | 33.84 | 34.97 |
| 10/26/2010 | 34.66 | 34.85 | 34.44 | 34.66 |
| 10/27/2010 | 34.5 | 34.93 | 34.3 | 34.35 |
| 10/28/2010 | 34.5 | 34.61 | 34.36 | 34.55 |
| 10/29/2010 | 35.5 | 36.27 | 35.5 | 36.2 |
| 11/01/2010 | 36.2 | 36.84 | 35.95 | 36.4 |
| 11/02/2010 | 36.05 | 36.15 | 35.91 | 36.15 |
| 11/03/2010 | 36.17 | 36.54 | 35.9 | 36.2 |
| 11/04/2010 | 36.23 | 36.62 | 35.85 | 36.05 |
| 11/05/2010 | 36.85 | 37.6 | 36.78 | 37.42 |
| 11/08/2010 | 36.88 | 37.24 | 36.78 | 37.03 |
| 11/09/2010 | 36.67 | 36.84 | 35.97 | 36.2 |
| 11/10/2010 | 36 | 36.69 | 35.63 | 35.75 |
| 11/11/2010 | 36.11 | 36.61 | 36.03 | 36.24 |
| 11/12/2010 | 36.14 | 36.53 | 35.94 | 36.19 |
| 11/15/2010 | 36.15 | 36.49 | 35.96 | 36.15 |
| 11/16/2010 | 36.06 | 36.51 | 35.57 | 36.45 |
| 11/17/2010 | 35.75 | 36.26 | 35.75 | 36.06 |
| 11/18/2010 | 35.9 | 36.5 | 35.9 | 36.5 |
| 11/19/2010 | 36.97 | 37.24 | 36.23 | 36.46 |
| 11/22/2010 | 36.98 | 36.98 | 36.61 | 36.7 |
| 11/23/2010 | 36.51 | 36.7 | 35.96 | 36.04 |
| 11/24/2010 | 35.63 | 35.86 | 35.43 | 35.69 |
| 11/25/2010 | 35.8 | 35.98 | 35.52 | 35.63 |
| 11/26/2010 | 35.98 | 35.98 | 35.11 | 35.47 |
| 11/29/2010 | 35.25 | 35.72 | 34.86 | 35.57 |
| 11/30/2010 | 35.6 | 35.75 | 35.21 | 35.45 |
| 12/01/2010 | 34.75 | 35.06 | 34.63 | 34.93 |
| 12/02/2010 | 35.32 | 35.73 | 35.23 | 35.47 |
| 12/03/2010 | 35.88 | 35.91 | 35.66 | 35.8 |
| 12/06/2010 | 35.93 | 35.97 | 35.5 | 35.62 |
| 12/07/2010 | 35.72 | 36 | 35.51 | 35.73 |
| 12/08/2010 | 35.88 | 36.14 | 35.41 | 35.89 |
| 12/09/2010 | 36.21 | 36.81 | 36.13 | 36.64 |
| 12/10/2010 | 36.98 | 37.14 | 36.76 | 36.79 |
| 12/13/2010 | 37 | 37.39 | 36.96 | 37.03 |
| 12/14/2010 | 37.06 | 37.23 | 36.92 | 37.05 |
| 12/15/2010 | 37.35 | 37.44 | 37.17 | 37.26 |
| 12/16/2010 | 37.5 | 37.73 | 37.37 | 37.64 |
| 12/17/2010 | 37.6 | 37.88 | 37.42 | 37.48 |
| 12/20/2010 | 37.5 | 37.5 | 37.05 | 37.19 |
| 12/21/2010 | 37.36 | 37.38 | 36.96 | 37 |
| 12/22/2010 | 37.05 | 37.3 | 37.02 | 37.22 |
| 12/23/2010 | 37.22 | 37.8 | 37.22 | 37.5 |
| 12/24/2010 | 37.69 | 37.74 | 37.07 | 37.24 |
| 12/29/2010 | 37.26 | 37.4 | 37.08 | 37.24 |
| 12/30/2010 | 37.3 | 37.66 | 37.29 | 37.45 |
| 12/31/2010 | 37.45 | 37.45 | 37.01 | 37.01 |