MQG.AX: Macquarie Group Limited Historical Data

2018 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 113.851

CLOSE 113.8801

Low

LOW 96.82

High

HIGH 129.87

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	99.25	99.5	98.52	99.05
01/03/2018	99	99.25	98.8	98.83
01/04/2018	99.5	99.8	99.06	99.8
01/05/2018	99.95	101.34	99.9	101.34
01/08/2018	101.5	102.05	101.43	101.98
01/09/2018	102.26	102.5	101.57	102.02
01/10/2018	102.12	103	101.82	101.93
01/11/2018	101.93	102.08	100.81	101.14
01/12/2018	101.48	102.43	101.34	101.47
01/15/2018	102	102.24	100.88	100.99
01/16/2018	100.56	101.48	100.38	100.96
01/17/2018	100.66	102.39	100.6	102
01/18/2018	102.99	102.99	102	102.15
01/19/2018	102.11	102.82	101.8	102.04
01/22/2018	102.51	102.64	101.52	101.61
01/23/2018	102.17	102.73	101.87	102.72
01/24/2018	103	104.77	102.77	104.4
01/25/2018	104.24	105.07	104.07	104.96
01/29/2018	105.13	105.54	104.71	105.18
01/30/2018	104.53	105.13	103.37	103.48
01/31/2018	102.48	103.33	102.02	103.13
02/01/2018	103.73	103.98	103.29	103.71
02/02/2018	104	104.99	103.02	104.99
02/05/2018	103	104.19	103	103.36
02/06/2018	100.08	100.25	96.82	97.88
02/07/2018	102	102.8	100.25	101.73
02/08/2018	101.1	103.08	100.86	103.08
02/09/2018	101.8	101.86	99.51	100.53
02/12/2018	99.9	101.58	99.26	101.25
02/13/2018	102	103.05	101.37	102.4
02/14/2018	102.81	102.93	101.62	102.1
02/15/2018	103	103.6	102.3	103.4
02/16/2018	103.8	104.24	103.05	103.05
02/19/2018	103.6	104	103.22	103.56
02/20/2018	103.02	104.15	103.02	103.35
02/21/2018	103	103.34	102.62	102.95
02/22/2018	103.25	103.58	102.72	102.72
02/23/2018	102.02	102.72	100.82	101.97
02/26/2018	102.63	102.99	101.93	102.5
02/27/2018	103.5	104.35	102.99	103.59
02/28/2018	103.92	104.84	103.51	103.65
03/01/2018	103.82	104.48	102.58	102.93
03/02/2018	102.84	103.28	101.57	102.63
03/05/2018	103.02	103.15	101.77	102.15
03/06/2018	104	104	103.41	103.57
03/07/2018	102.87	103.21	101.69	102.15
03/08/2018	102.99	104.34	102.7	104.02
03/09/2018	104.59	105.95	103.91	105.46
03/12/2018	107.54	107.68	106.41	106.62
03/13/2018	106	106.99	105.8	106.6
03/14/2018	106.49	106.51	105.47	105.68
03/15/2018	106.22	106.34	105.08	105.84
03/16/2018	105.67	106.16	104.24	104.9
03/19/2018	105.8	105.98	105.14	105.39
03/20/2018	105.03	105.43	104.63	105.03
03/21/2018	105.58	106.11	105.5	105.81
03/22/2018	105.5	106.84	105.24	106.69
03/23/2018	105	105	103.6	103.98
03/26/2018	103.43	104.6	102.51	102.89
03/27/2018	104.5	104.62	103.55	104.1
03/28/2018	103.6	103.9	102.54	102.81
03/29/2018	103	103.66	102.58	102.9
04/03/2018	102	102.64	101.25	102.08
04/04/2018	101.75	102.08	100.8	100.92
04/05/2018	101.75	101.87	100.68	100.82
04/06/2018	100.85	101.69	100.7	101.35
04/09/2018	100.89	102.16	100.6	101.6
04/10/2018	101.55	103.25	101.26	103.09
04/11/2018	103.23	104.14	103.06	103.79
04/12/2018	103.97	104.22	102.96	103.36
04/13/2018	104.2	104.6	103.67	104.21
04/16/2018	104.46	104.81	103.67	104.54
04/17/2018	104.99	105.34	104.32	104.32
04/18/2018	104.38	105	103.8	104.75
04/19/2018	105.25	105.25	104.23	104.45
04/20/2018	104.44	105.19	104.25	104.8
04/23/2018	105.15	105.79	105	105.52
04/24/2018	105.75	106.3	105.53	105.88
04/26/2018	106	106.17	105.15	105.42
04/27/2018	105.81	108.46	105.81	108.1
04/30/2018	108.74	109.48	108.16	108.69
05/01/2018	108.5	108.78	106.31	107.72
05/02/2018	107.89	107.99	106.18	106.97
05/03/2018	107.68	107.86	106.2	107.75
05/04/2018	110.62	110.95	107.75	108.01
05/07/2018	109.9	110.85	109.21	110.09
05/08/2018	110.99	112.08	110.81	112
05/09/2018	111.9	113.31	111.32	112.87
05/10/2018	113.5	114.11	112	113.99
05/11/2018	114.08	114.4	113.4	113.4
05/14/2018	110	112.11	109.75	111.75
05/15/2018	112.09	113.25	111.47	112.77
05/16/2018	113.39	115	113.27	114.9
05/17/2018	113.32	113.7	112.77	113.69
05/18/2018	114	114.64	113.01	114.55
05/21/2018	114.64	115.54	113.75	115.34
05/22/2018	115.25	115.49	113.92	114.42
05/23/2018	114.97	116.53	114.37	116.43
05/24/2018	116	116.24	115.09	116.24
05/25/2018	115.9	117.07	115.25	116.88
05/28/2018	116.76	116.81	115.35	115.73
05/29/2018	115.7	116.55	115.38	116.1
05/30/2018	112.96	113.68	111.76	113.25
05/31/2018	114.97	115.7	114.21	114.33
06/01/2018	114.21	114.34	112.59	112.84
06/04/2018	114	114	113.01	113.1
06/05/2018	112.5	113.22	112.07	112.3
06/06/2018	112.22	113.93	112.07	113.16
06/07/2018	113.62	114.62	113.33	113.49
06/08/2018	113.37	113.58	112.62	113.07
06/12/2018	113.1	113.49	112.63	113.2
06/13/2018	113.3	113.8	113.05	113.8
06/14/2018	113.3	113.94	113	113.45
06/15/2018	113.95	117.35	113.95	117.19
06/18/2018	117.52	117.64	115.73	116.4
06/19/2018	118.8	120.25	118.5	118.5
06/20/2018	121	121.76	120.17	121.72
06/21/2018	123.91	123.99	121.72	122.73
06/22/2018	122.55	122.68	121.58	122.03
06/25/2018	122.22	122.73	121.21	122.59
06/26/2018	121.2	121.62	120	120.97
06/27/2018	121.48	122.72	121.45	122.21
06/28/2018	123	126.77	123	126.7
06/29/2018	126.25	127	123.5	123.65
07/02/2018	124.01	125	122.82	123.08
07/03/2018	124.24	124.78	122.73	123.1
07/04/2018	121.5	121.79	120.58	121.06
07/05/2018	121.75	122.98	121.69	122.45
07/06/2018	122.13	123.15	121.68	122.96
07/09/2018	123.03	123.87	122.7	123.63
07/10/2018	124.35	124.48	122.5	122.52
07/11/2018	122.41	122.75	120.92	121.99
07/12/2018	122.5	123.06	121.7	122.58
07/13/2018	123	123.64	121.86	123.01
07/16/2018	123.58	124.28	121.93	122.52
07/17/2018	121	122.32	120.85	121.33
07/18/2018	122	124.1	121.87	124.1
07/19/2018	124.5	124.88	123.41	124.2
07/20/2018	124.37	125.38	124	125.24
07/23/2018	124.36	124.56	123.61	124
07/24/2018	125	125.69	124.17	125.63
07/25/2018	126.59	126.59	124.8	124.93
07/26/2018	120.14	122.25	119.11	121.7
07/27/2018	122.25	124.53	121.15	124.02
07/30/2018	123	123.23	122.17	122.99
07/31/2018	122.58	123.17	122.01	122.82
08/01/2018	122.82	122.99	121.7	122.23
08/02/2018	122.23	122.73	121.4	121.4
08/03/2018	122.29	122.3	121.02	121.62
08/06/2018	122.24	122.8	121.26	122.46
08/07/2018	122.46	123.36	122.46	122.85
08/08/2018	122.55	123.16	121.71	121.82
08/09/2018	122.38	123.06	121.49	122.61
08/10/2018	122.62	122.73	121.4	122.29
08/13/2018	121.69	122.85	121.51	122.48
08/14/2018	123	123.99	122.92	123.99
08/15/2018	124.74	125.5	123.8	125.5
08/16/2018	125.5	126	123.13	124.74
08/17/2018	123.5	124.8	123.07	124.56
08/20/2018	125.24	125.54	123.81	124.57
08/21/2018	124.87	124.98	123.81	124.74
08/22/2018	123.87	124.6	123.51	124.3
08/23/2018	124	124.52	123.25	123.95
08/24/2018	124.58	126.15	124.34	125.32
08/27/2018	125	125.91	124.32	125.45
08/28/2018	125.6	126.78	124.56	124.56
08/29/2018	124.39	126.14	124.37	126.12
08/30/2018	126.67	128.66	125.5	128.46
08/31/2018	128.55	129.75	128.49	129.4
09/03/2018	129.87	129.87	128.82	129.35
09/04/2018	129	129.2	127.9	128.37
09/05/2018	127.65	128.29	127.33	127.56
09/06/2018	126	126.6	124.3	124.52
09/07/2018	122.78	123.54	121.7	122.68
09/10/2018	122	122.92	121.55	122.64
09/11/2018	123.22	125.27	123.22	124.87
09/12/2018	125.5	126.71	125.17	126.51
09/13/2018	125.84	125.84	123.62	123.84
09/14/2018	123.84	124.89	123.59	124.43
09/17/2018	124.29	125.5	123.4	125.1
09/18/2018	124.37	125.4	124.08	124.22
09/19/2018	124.55	126.09	124.31	125.98
09/20/2018	125.17	127.39	124.63	126.61
09/21/2018	127.5	128.22	127.17	127.85
09/24/2018	127.33	127.45	126.42	126.88
09/25/2018	126.5	127.7	126.21	127.65
09/26/2018	127.18	127.63	126.11	126.89
09/27/2018	128.1	128.51	127.09	127.75
09/28/2018	128.3	129	126.04	126.04
10/01/2018	125	126	123.62	124.57
10/02/2018	125	125.76	122.2	122.63
10/03/2018	122.61	123.8	121.95	122.38
10/04/2018	122.63	124.06	122.61	123.69
10/05/2018	122.85	125.88	122.8	125.27
10/08/2018	123.42	124.19	123.09	123.72
10/09/2018	123.4	124.15	122.39	122.56
10/10/2018	122.5	123	121.77	122.91
10/11/2018	118.02	119.53	115.49	115.49
10/12/2018	112.6	115.72	112.33	115.53
10/15/2018	115	115.05	112.33	114.83
10/16/2018	114.45	115.3	113.83	114.45
10/17/2018	117.8	118.45	116.69	117.36
10/18/2018	118.91	118.92	115.27	116.28
10/19/2018	114.5	116.87	114.1	116.87
10/22/2018	115.8	116.27	114.19	114.96
10/23/2018	114.8	115.99	113.85	113.9
10/24/2018	113.64	114.74	113.31	113.73
10/25/2018	111.86	112.76	110.13	110.13
10/26/2018	111.55	113.09	110.28	111.17
10/29/2018	111.87	113.07	111.41	112.81
10/30/2018	112.34	115.39	112.07	115.31
10/31/2018	117	117.66	115.91	117.2
11/01/2018	116.51	117.88	116.34	117.87
11/02/2018	121	122.62	119.56	122.42
11/05/2018	124	124.47	121.72	121.72
11/06/2018	121.22	121.81	120.59	121.5
11/07/2018	121.12	122.1	119.57	120.81
11/08/2018	121.25	123.33	121.25	123.09
11/09/2018	122.23	124.7	122.15	123.64
11/12/2018	121.02	122.39	121.02	122.03
11/13/2018	120.24	120.79	118.82	119.43
11/14/2018	119.36	120.24	118.25	118.75
11/15/2018	118.99	119.18	117.85	118.81
11/16/2018	122.79	122.86	118.85	119
11/19/2018	117.36	118.68	115.76	116.23
11/20/2018	116.01	116.5	114.39	114.93
11/21/2018	112.77	113.27	111.69	112.77
11/22/2018	113	114.2	112.45	114.2
11/23/2018	114.14	115.29	113.65	114.53
11/26/2018	113.21	114.59	112.6	113.46
11/27/2018	113.52	115.18	113.5	114.99
11/28/2018	115.49	115.76	114.68	115.04
11/29/2018	115.77	117.25	115.77	116.81
11/30/2018	116.1	116.22	114.08	114.42
12/03/2018	116.35	118.06	116	117.61
12/04/2018	118	118.45	116.35	116.35
12/05/2018	114.42	114.42	111.65	113.41
12/06/2018	112.9	113.59	111.32	112.05
12/07/2018	114.5	114.78	112.72	113.32
12/10/2018	111.74	112.31	109.55	109.89
12/11/2018	110.21	111.6	109.12	109.77
12/12/2018	109.86	113.17	109.63	113.17
12/13/2018	113.18	114.57	112.68	114
12/14/2018	114.16	114.18	112.15	113.18
12/17/2018	112.2	113.58	111.67	113.26
12/18/2018	111.36	111.91	110.4	110.63
12/19/2018	110.51	111.5	109.32	109.91
12/20/2018	108.82	109.87	107.13	107.29
12/21/2018	106.7	107.57	103.49	104.82
12/24/2018	103.84	105.93	103.3	105.44
12/27/2018	107	108.09	105.61	106.04
12/28/2018	106	108.59	106	108.59
12/31/2018	109.15	109.63	108.24	108.65

Menu

Create your free account now!

MQG.AX: Macquarie Group Limited Historical Data

2018 Historical Chart

Average

Low

High