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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.8298
CLOSE 27.9054

Low

LOW 22.79

High

HIGH 35.68
DATEOPENHIGHLOWCLOSE
01/03/201224.0924.0923.9623.99
01/04/201224.1924.7724.1724.55
01/05/201224.1324.5524.124.55
01/06/201224.7524.8524.1624.25
01/09/201224.3124.3323.7923.79
01/10/201223.8524.0523.7223.75
01/11/201223.7723.9223.5823.65
01/12/201223.6523.7923.5323.58
01/13/201223.7923.7923.3923.46
01/16/201223.1223.1822.7922.87
01/17/201223.0223.4423.0123.33
01/18/201223.2623.3422.8923.25
01/19/201223.8323.8723.523.74
01/20/201224.1524.524.124.5
01/23/201224.4524.9624.2624.93
01/24/201224.9325.3324.7425
01/25/20122525.5824.9525.57
01/27/201225.5525.8325.4425.53
01/30/201225.1525.6325.1425.61
01/31/201225.4925.6825.3325.5
02/01/201225.4325.4924.9825.02
02/02/201225.3825.4724.9725.18
02/03/201225.0125.1624.8324.99
02/06/201225.4926.3225.4326.1
02/07/201224.9726.1124.7625.9
02/08/201225.9326.9825.8526.71
02/09/201226.7127.0526.326.86
02/10/201227.0527.2726.6927.13
02/13/201227.1327.5426.727.45
02/14/201227.1527.4426.5326.78
02/15/201226.9126.9126.3326.54
02/16/201226.3326.6626.0526.5
02/17/201226.8326.8726.326.36
02/20/201226.7727.2126.6427.11
02/21/201227.0227.6227.0227.61
02/22/201227.527.526.8927.3
02/23/201226.852726.626.76
02/24/201226.9927.226.7627.01
02/27/201226.8227.0926.7727.01
02/28/201227.2427.4226.8827.29
02/29/201227.0927.1626.7326.77
03/01/201226.6326.9126.2126.31
03/02/201226.526.7926.526.7
03/05/201226.8226.8326.4226.8
03/06/201226.5226.7526.0926.23
03/07/201225.8526.6625.5225.52
03/08/201225.6825.9425.4825.62
03/09/201225.8725.9825.5425.8
03/12/201225.8626.4625.8626.25
03/13/201226.4526.8426.126.67
03/14/201227.1127.426.9127.23
03/15/201227.3927.4427.1827.38
03/16/201227.427.5327.1727.53
03/19/201227.5328.4927.4128.02
03/20/201228.1728.1727.6627.97
03/21/201227.9728.4727.8428.27
03/22/201228.0829.3528.0829.11
03/23/201228.8828.9428.4428.77
03/26/201228.7529.0728.5828.58
03/27/201228.7829.6928.7629.55
03/28/201229.5530.1729.4229.92
03/29/201229.6430.129.3929.44
03/30/201228.9729.5928.9729.08
04/02/201229.4529.5528.7728.85
04/03/201229.0529.2128.829.15
04/04/201228.9429.3328.8529.03
04/05/201228.8128.9128.4728.71
04/10/201228.2828.9228.2428.84
04/11/201228.428.5827.7327.91
04/12/201227.7928.227.6728.2
04/13/201228.7829.0528.6228.99
04/16/201228.6828.7928.3828.53
04/17/201228.6629.3328.629.12
04/18/201229.530.0729.4729.77
04/19/201229.8729.9529.129.27
04/20/201229.2429.2528.7828.92
04/23/201228.7629.2128.5828.84
04/24/201228.628.7828.228.4
04/26/201228.8728.9328.328.43
04/27/201228.7329.6228.6929.27
04/30/201229.1529.4228.8129.21
05/01/201229.1829.228.8229.18
05/02/201229.329.6229.0929.55
05/03/201229.329.4329.0229.1
05/04/201228.8228.9828.7328.81
05/07/201227.927.9927.3127.36
05/08/201227.6127.9327.1627.48
05/09/201227.3127.4527.0227.45
05/10/201227.7328.1127.5528.05
05/11/201227.8228.3727.7928.35
05/14/201228.528.8428.4128.79
05/15/201228.2128.3527.5727.91
05/16/201227.627.6926.7726.83
05/17/201226.526.8326.126.39
05/18/201225.6525.925.1525.85
05/21/201225.8926.2425.7125.96
05/22/201226.2126.4325.926.43
05/23/201226.2526.2725.8325.98
05/24/201225.8326.425.8326.14
05/25/20122626.325.6725.83
05/28/20122626.6925.9526.52
05/29/201226.3327.3426.226.87
05/30/201226.8427.1126.5527.06
05/31/201226.527.1526.4926.97
06/01/201226.8426.9426.6926.84
06/04/201225.9926.1325.8326.05
06/05/201226.326.6226.1526.22
06/06/201226.2126.7826.0126.18
06/07/201226.8426.8426.5326.7
06/08/201226.4926.7126.226.3
06/12/201226.426.7726.2326.31
06/13/201226.2726.5225.4125.8
06/14/201225.525.825.1325.14
06/15/201225.425.6925.1625.47
06/18/201226.0826.3125.9926.14
06/19/201225.5926.2725.5926
06/20/201226.4526.4825.7726
06/21/201225.425.7125.2125.5
06/22/201225.3325.5725.1125.57
06/25/201225.4425.4825.1325.47
06/26/201225.125.3525.0125.35
06/27/201225.3525.625.2125.6
06/28/201225.825.8925.5125.56
06/29/201225.426.5325.426
07/02/201226.4226.9126.2726.8
07/03/201226.8527.1626.6426.71
07/04/201226.8926.8926.4226.48
07/05/201226.4626.5226.2326.32
07/06/201226.3326.4525.8426.16
07/09/201225.926.1525.7425.75
07/10/201225.7325.9725.4225.47
07/11/201225.425.6725.1425.32
07/12/201225.3825.725.2325.3
07/13/201225.3525.4325.2125.35
07/16/201225.6525.6825.2625.35
07/17/201225.2525.4425.2525.36
07/18/201225.325.3624.6324.74
07/19/201225.0225.0424.3324.81
07/20/201224.6525.1624.5124.7
07/23/201224.4124.5924.0524.46
07/24/201224.3524.524.1324.3
07/25/20122424.1223.5623.87
07/26/201223.7424.4523.7424.4
07/27/201224.7425.0324.724.92
07/30/201225.0125.0824.6524.89
07/31/201224.624.9924.4224.98
08/01/201224.7524.9924.624.99
08/02/201224.922524.7324.91
08/03/201224.424.7824.2624.76
08/06/201225.125.2824.9225.15
08/07/201225.1225.3725.0225.29
08/08/201225.2625.6925.2625.65
08/09/201225.6525.7825.4525.73
08/10/201225.6125.9925.6125.96
08/13/20122626.225.9326.04
08/14/201225.9726.2425.8425.99
08/15/201226.3626.4125.825.92
08/16/201226.326.3326.0126.3
08/17/201226.2226.6726.1226.54
08/20/201226.5226.9726.4426.76
08/21/201226.7227.1326.726.81
08/22/201226.9327.0726.4826.73
08/23/201226.9426.9426.4426.6
08/24/201226.226.4526.0326.13
08/27/201226.3426.526.2526.27
08/28/201226.2726.8326.2726.71
08/29/201226.7226.9926.5626.92
08/30/201226.927.1626.827.1
08/31/201226.9627.0326.6726.86
09/03/201226.7827.5926.6527.55
09/04/201227.7527.7527.127.29
09/05/201226.927.2726.8127.27
09/06/201227.3927.6627.2127.57
09/07/201227.9928.0927.6527.81
09/10/201227.9828.527.8128.4
09/11/201228.3528.8328.128.58
09/12/201228.4628.6728.3628.58
09/13/201228.328.4928.1328.25
09/14/201228.5529.1928.4428.96
09/17/201228.9829.7228.8129.45
09/18/201229.1629.2128.9129.12
09/19/201229.129.4928.829.33
09/20/201229.529.8729.2629.35
09/21/201229.2929.3429.0329.06
09/24/201228.8929.128.5929
09/25/20122929.1328.8428.9
09/26/201228.5628.728.2928.55
09/27/201228.2928.528.2628.5
09/28/201228.3428.5328.1728.46
10/01/201228.528.8228.3628.51
10/02/201228.7928.7928.4228.6
10/03/201228.7729.4528.6729.35
10/04/201229.2129.5329.0729.28
10/05/201229.2729.8329.2729.65
10/08/201229.529.5829.2929.41
10/09/201229.329.4929.2429.35
10/10/201229.0929.3428.9829.05
10/11/201228.8329.1828.7629.08
10/12/20122929.2328.829.01
10/15/201228.7829.1228.7829.08
10/16/201229.4829.7229.2129.4
10/17/201229.6229.8229.4529.71
10/18/201229.9430.9229.930.71
10/19/201230.8531.3130.831.31
10/22/2012313130.6731
10/23/201230.7730.930.6530.65
10/24/201230.330.429.9329.97
10/25/201230.1830.229.7229.81
10/26/201230.0731.1930.0730.85
10/29/201230.531.1530.3130.72
10/30/201230.6331.2430.5931.2
10/31/201231.431.9931.3831.9
11/01/201231.8531.8731.3131.5
11/02/201231.1231.4330.6630.66
11/05/201230.731.2830.6331.14
11/06/201230.9931.3430.9231.22
11/07/201231.0231.8831.0131.74
11/08/201231.2531.3930.8731.3
11/09/201230.9131.1830.9131.16
11/12/201230.9531.1930.9531.03
11/13/201231.131.1630.0530.21
11/14/201230.2130.6229.8630.38
11/15/201230.0330.2829.8930.24
11/16/201230.1630.9129.9830.5
11/19/201230.5830.5830.1430.33
11/20/201230.3330.6630.1530.55
11/21/201230.3730.8730.3730.78
11/22/201230.8931.1430.6731.1
11/23/201231.0531.2830.6631.07
11/26/201231.331.3831.0131.15
11/27/201230.931.5530.931.38
11/28/201231.3331.5531.231.55
11/29/201231.631.9931.4831.9
11/30/201232.1132.932.1132.76
12/03/201232.853332.7132.81
12/04/201232.5732.8132.2232.5
12/05/201232.1433.2732.1132.86
12/06/201232.8633.4632.8633.33
12/07/201233.3933.7933.3333.73
12/10/201233.7533.933.0433.1
12/11/201233.4333.833.133.68
12/12/201233.93433.3333.57
12/13/201233.3233.5633.2633.4
12/14/201233.4133.633.1533.33
12/17/201233.133.3533.0633.3
12/18/201233.534.2933.4333.98
12/19/201234.4834.9534.2734.82
12/20/20123535.534.8534.9
12/21/201234.9835.6134.5534.86
12/24/201234.834.9334.434.77
12/27/201234.7735.4434.435.32
12/28/201235.1135.6135.1135.5
12/31/201235.435.6835.1235.49