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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 127.2039
CLOSE 127.3819
Low
LOW 106.74
High
HIGH 140.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 108.19 | 109.09 | 106.76 | 106.85 |
| 01/03/2019 | 106.85 | 110.56 | 106.74 | 109.83 |
| 01/04/2019 | 108.73 | 109.41 | 107.41 | 109.41 |
| 01/07/2019 | 111.5 | 111.64 | 110.45 | 110.57 |
| 01/08/2019 | 110.55 | 113.15 | 109.78 | 112.67 |
| 01/09/2019 | 113.54 | 114.12 | 112.73 | 113.98 |
| 01/10/2019 | 115.24 | 115.25 | 112.71 | 113.95 |
| 01/11/2019 | 114.25 | 114.48 | 113.16 | 113.21 |
| 01/14/2019 | 113.48 | 114.04 | 113.11 | 113.28 |
| 01/15/2019 | 114.5 | 115.14 | 114.07 | 114.98 |
| 01/16/2019 | 115.21 | 116.35 | 115.04 | 116 |
| 01/17/2019 | 118.35 | 118.35 | 116.74 | 117.18 |
| 01/18/2019 | 117.85 | 118.32 | 117.31 | 118.2 |
| 01/21/2019 | 118.51 | 119.4 | 117.68 | 117.68 |
| 01/22/2019 | 117.13 | 117.66 | 115.59 | 116.31 |
| 01/23/2019 | 115.5 | 116.67 | 114.51 | 116.29 |
| 01/24/2019 | 117.6 | 118.23 | 116.51 | 117.9 |
| 01/25/2019 | 118.55 | 118.55 | 117.27 | 117.81 |
| 01/29/2019 | 118.02 | 118.31 | 116.36 | 116.45 |
| 01/30/2019 | 116.93 | 116.93 | 115.68 | 116.76 |
| 01/31/2019 | 117.13 | 117.42 | 116.41 | 116.48 |
| 02/01/2019 | 116 | 116.95 | 115.21 | 116.41 |
| 02/04/2019 | 116.75 | 117.01 | 115.7 | 116.7 |
| 02/05/2019 | 118 | 120.24 | 117.75 | 118.48 |
| 02/06/2019 | 119 | 121.24 | 118.35 | 120.56 |
| 02/07/2019 | 121.5 | 123.5 | 121.15 | 123.09 |
| 02/08/2019 | 122.8 | 122.8 | 120.6 | 121.57 |
| 02/11/2019 | 122.1 | 122.85 | 120.95 | 121.98 |
| 02/12/2019 | 123.5 | 126.22 | 122.7 | 124.6 |
| 02/13/2019 | 126.01 | 127.52 | 125.39 | 126.29 |
| 02/14/2019 | 125.43 | 126.4 | 125.02 | 125.45 |
| 02/15/2019 | 125.08 | 125.25 | 123.7 | 124.22 |
| 02/18/2019 | 125.15 | 125.5 | 124.11 | 124.8 |
| 02/19/2019 | 124.43 | 126.2 | 124.43 | 126.16 |
| 02/20/2019 | 126.15 | 127 | 125.41 | 126 |
| 02/21/2019 | 126.48 | 128.4 | 125.57 | 127.97 |
| 02/22/2019 | 128.5 | 128.72 | 127.51 | 127.64 |
| 02/25/2019 | 127.74 | 128.59 | 127.64 | 128.59 |
| 02/26/2019 | 128.2 | 128.32 | 126.28 | 127.25 |
| 02/27/2019 | 125.82 | 127.92 | 125.82 | 127.56 |
| 02/28/2019 | 127.01 | 128.64 | 127.01 | 128.64 |
| 03/01/2019 | 128.64 | 129.54 | 128.34 | 129.23 |
| 03/04/2019 | 129.99 | 130.88 | 129.68 | 129.9 |
| 03/05/2019 | 128.34 | 129.13 | 127.51 | 128.55 |
| 03/06/2019 | 128.25 | 129.69 | 127.93 | 129.64 |
| 03/07/2019 | 130 | 130.02 | 129.08 | 129.89 |
| 03/08/2019 | 129.2 | 129.73 | 128.48 | 128.5 |
| 03/11/2019 | 127.51 | 128.91 | 125.3 | 125.59 |
| 03/12/2019 | 125.87 | 126.72 | 125.66 | 125.74 |
| 03/13/2019 | 125.05 | 126.26 | 124.95 | 125.57 |
| 03/14/2019 | 125.97 | 126.87 | 125.71 | 126.73 |
| 03/15/2019 | 127.5 | 128.25 | 126.8 | 127.74 |
| 03/18/2019 | 128.39 | 129.11 | 128.1 | 128.78 |
| 03/19/2019 | 128.6 | 129.5 | 127.83 | 129.1 |
| 03/20/2019 | 128.01 | 129 | 127.65 | 128.76 |
| 03/21/2019 | 127.86 | 128.49 | 125.91 | 126.83 |
| 03/22/2019 | 127.39 | 128.12 | 126.58 | 126.97 |
| 03/25/2019 | 125.5 | 126.12 | 124.84 | 126.12 |
| 03/26/2019 | 126 | 126.2 | 125.24 | 125.5 |
| 03/27/2019 | 125.03 | 126.8 | 124.9 | 126.58 |
| 03/28/2019 | 126.5 | 128.91 | 126.5 | 128.9 |
| 03/29/2019 | 128.97 | 130.5 | 128.34 | 129.42 |
| 04/01/2019 | 129.9 | 130.98 | 129.45 | 130.62 |
| 04/02/2019 | 131.95 | 133.39 | 131.38 | 131.5 |
| 04/03/2019 | 132.74 | 133.2 | 131.97 | 132.8 |
| 04/04/2019 | 132.01 | 132.53 | 131.44 | 131.75 |
| 04/05/2019 | 131.02 | 131.86 | 129.93 | 130.7 |
| 04/08/2019 | 130.6 | 131.38 | 130.3 | 130.83 |
| 04/09/2019 | 130.85 | 130.94 | 129.65 | 130.39 |
| 04/10/2019 | 130.37 | 131.75 | 130.09 | 130.59 |
| 04/11/2019 | 131.18 | 131.23 | 129.86 | 130.54 |
| 04/12/2019 | 131.5 | 132.63 | 131.01 | 132 |
| 04/15/2019 | 133.19 | 133.19 | 132.06 | 132.37 |
| 04/16/2019 | 132 | 133.54 | 131.79 | 133.29 |
| 04/17/2019 | 134.17 | 134.93 | 133.51 | 133.76 |
| 04/18/2019 | 134.99 | 134.99 | 133.05 | 133.17 |
| 04/23/2019 | 134.15 | 134.71 | 133.65 | 134.5 |
| 04/24/2019 | 135.92 | 136.47 | 135.12 | 135.77 |
| 04/26/2019 | 132.95 | 136.6 | 132.75 | 135.99 |
| 04/29/2019 | 135.6 | 135.6 | 134.44 | 134.54 |
| 04/30/2019 | 135.2 | 135.5 | 134.67 | 134.7 |
| 05/01/2019 | 134.26 | 135.95 | 134.21 | 135.32 |
| 05/02/2019 | 135.21 | 136.84 | 134.65 | 136.2 |
| 05/03/2019 | 127.01 | 129.5 | 126.63 | 128.81 |
| 05/06/2019 | 126.8 | 127.39 | 125 | 125.62 |
| 05/07/2019 | 125.53 | 125.91 | 124.69 | 124.89 |
| 05/08/2019 | 123 | 124.5 | 122.95 | 124.03 |
| 05/09/2019 | 123.31 | 124.56 | 123.28 | 124.37 |
| 05/10/2019 | 125.07 | 125.48 | 123.85 | 124.63 |
| 05/13/2019 | 121 | 121.05 | 119.54 | 120.16 |
| 05/14/2019 | 118.66 | 119 | 117.31 | 117.5 |
| 05/15/2019 | 117 | 119.98 | 116.77 | 119.11 |
| 05/16/2019 | 120 | 120.32 | 118.42 | 119.34 |
| 05/17/2019 | 120.37 | 120.64 | 119.58 | 119.93 |
| 05/20/2019 | 123 | 123.21 | 120.75 | 121.98 |
| 05/21/2019 | 122.03 | 123.29 | 121.26 | 123.14 |
| 05/22/2019 | 123 | 123 | 121.54 | 121.59 |
| 05/23/2019 | 121.5 | 122.04 | 120.1 | 121.71 |
| 05/24/2019 | 121.48 | 121.71 | 120.47 | 120.77 |
| 05/27/2019 | 120.67 | 121.19 | 120.39 | 120.8 |
| 05/28/2019 | 121.8 | 122.69 | 121.16 | 122.57 |
| 05/29/2019 | 121.5 | 121.66 | 120.51 | 121.22 |
| 05/30/2019 | 120.34 | 120.89 | 120.21 | 120.43 |
| 05/31/2019 | 120.15 | 120.82 | 119.51 | 120.31 |
| 06/03/2019 | 119.37 | 119.48 | 116 | 116 |
| 06/04/2019 | 116.01 | 116.19 | 114.35 | 114.35 |
| 06/05/2019 | 115.6 | 117.74 | 115.6 | 116.86 |
| 06/06/2019 | 117.2 | 118.14 | 116.81 | 117.25 |
| 06/07/2019 | 118.03 | 119.4 | 117.57 | 119.21 |
| 06/11/2019 | 119.51 | 121.38 | 119.48 | 121.15 |
| 06/12/2019 | 121 | 122.29 | 120.86 | 121 |
| 06/13/2019 | 121.99 | 122.57 | 121.28 | 122.16 |
| 06/14/2019 | 122.27 | 122.8 | 121.21 | 122.09 |
| 06/17/2019 | 121.95 | 124.06 | 121.41 | 123.38 |
| 06/18/2019 | 123.6 | 123.98 | 122.31 | 123.3 |
| 06/19/2019 | 125 | 125.65 | 124.57 | 125.38 |
| 06/20/2019 | 126.9 | 127.45 | 126 | 127.33 |
| 06/21/2019 | 127.4 | 127.41 | 125.79 | 126 |
| 06/24/2019 | 126.13 | 126.85 | 125.47 | 126.62 |
| 06/25/2019 | 126.01 | 127.09 | 125.75 | 126.31 |
| 06/26/2019 | 126.18 | 126.85 | 125.6 | 126.18 |
| 06/27/2019 | 125 | 126.37 | 124.91 | 125.7 |
| 06/28/2019 | 126.6 | 126.78 | 125.33 | 125.39 |
| 07/01/2019 | 126.03 | 127.82 | 126.03 | 127.25 |
| 07/02/2019 | 127.41 | 128.35 | 126.91 | 127.12 |
| 07/03/2019 | 126.37 | 127.56 | 125.91 | 127.33 |
| 07/04/2019 | 127.38 | 129.07 | 127.35 | 128.89 |
| 07/05/2019 | 129.35 | 130.32 | 128.6 | 129.79 |
| 07/08/2019 | 130 | 130.3 | 128.15 | 128.52 |
| 07/09/2019 | 128 | 128.42 | 127.23 | 127.74 |
| 07/10/2019 | 127.79 | 128.85 | 127.4 | 128.01 |
| 07/11/2019 | 129 | 129 | 126.66 | 127.02 |
| 07/12/2019 | 126.74 | 128.19 | 126.33 | 127.51 |
| 07/15/2019 | 126.46 | 127.34 | 126.03 | 126.91 |
| 07/16/2019 | 126.28 | 127.06 | 126.2 | 126.5 |
| 07/17/2019 | 126.98 | 128.3 | 126.28 | 128.21 |
| 07/18/2019 | 127.9 | 128 | 126.22 | 126.7 |
| 07/19/2019 | 126.72 | 127.84 | 126.17 | 127.29 |
| 07/22/2019 | 127.87 | 128.26 | 127.01 | 127.42 |
| 07/23/2019 | 128.09 | 129.24 | 127.93 | 128.88 |
| 07/24/2019 | 129.1 | 129.5 | 128.02 | 129.31 |
| 07/25/2019 | 129.65 | 130.48 | 128.24 | 130.48 |
| 07/26/2019 | 128.97 | 129.41 | 128.3 | 128.68 |
| 07/29/2019 | 128.9 | 130.26 | 128.89 | 129.71 |
| 07/30/2019 | 129.5 | 129.77 | 128.35 | 129.02 |
| 07/31/2019 | 128.43 | 130.1 | 128.4 | 128.79 |
| 08/01/2019 | 128.02 | 129.07 | 127.86 | 127.93 |
| 08/02/2019 | 127.5 | 127.5 | 125.45 | 126.01 |
| 08/05/2019 | 125.5 | 125.96 | 123.06 | 123.33 |
| 08/06/2019 | 119.49 | 120.3 | 119.01 | 119.57 |
| 08/07/2019 | 120.59 | 120.98 | 119.05 | 120.69 |
| 08/08/2019 | 120.47 | 122.5 | 119.27 | 122.38 |
| 08/09/2019 | 122.45 | 123.11 | 122.25 | 122.78 |
| 08/12/2019 | 122 | 122.77 | 121.57 | 122.37 |
| 08/13/2019 | 121.49 | 121.49 | 119.51 | 120.8 |
| 08/14/2019 | 121.28 | 122.43 | 121.13 | 121.98 |
| 08/15/2019 | 119.33 | 119.33 | 117.92 | 118 |
| 08/16/2019 | 117.82 | 118.84 | 117.82 | 118.54 |
| 08/19/2019 | 120.5 | 122.39 | 120.14 | 122.22 |
| 08/20/2019 | 122.26 | 123.54 | 122.08 | 123.38 |
| 08/21/2019 | 122.56 | 124.55 | 121.84 | 123.93 |
| 08/22/2019 | 124.99 | 124.99 | 123.93 | 124.51 |
| 08/23/2019 | 124.12 | 124.99 | 123.23 | 124.79 |
| 08/26/2019 | 121.1 | 122.12 | 120.01 | 122.06 |
| 08/27/2019 | 122.33 | 124.09 | 122.13 | 123.51 |
| 08/28/2019 | 123.51 | 123.51 | 123.51 | 123.51 |
| 08/29/2019 | 122 | 123.24 | 121.9 | 122.53 |
| 08/30/2019 | 123.8 | 124.25 | 123.5 | 123.84 |
| 09/02/2019 | 123.5 | 124 | 122.97 | 123.5 |
| 09/03/2019 | 123.5 | 124.32 | 122.92 | 123.5 |
| 09/04/2019 | 122.1 | 122.98 | 121.65 | 122.94 |
| 09/05/2019 | 123.69 | 125.3 | 123.19 | 125.26 |
| 09/06/2019 | 125.5 | 127.74 | 125.5 | 127.08 |
| 09/09/2019 | 126.72 | 127.74 | 126.39 | 127.72 |
| 09/10/2019 | 126.53 | 127.71 | 126.5 | 127.52 |
| 09/11/2019 | 127.8 | 128.88 | 127.61 | 128.5 |
| 09/12/2019 | 128.87 | 129.2 | 128.31 | 128.5 |
| 09/13/2019 | 129 | 129.29 | 128.44 | 129.29 |
| 09/16/2019 | 128.41 | 129.75 | 128.32 | 129.43 |
| 09/17/2019 | 129.05 | 129.3 | 128.1 | 128.81 |
| 09/18/2019 | 128 | 129 | 127.92 | 128.74 |
| 09/19/2019 | 130.15 | 131.77 | 129.81 | 131.77 |
| 09/20/2019 | 131.78 | 133.09 | 130.99 | 131.05 |
| 09/23/2019 | 131.86 | 132.31 | 130.4 | 131.37 |
| 09/24/2019 | 131.61 | 132.75 | 131.09 | 132.13 |
| 09/25/2019 | 130.05 | 132.75 | 130.05 | 131.93 |
| 09/26/2019 | 132.35 | 132.62 | 130.91 | 132.01 |
| 09/27/2019 | 131.97 | 132.58 | 131.37 | 132.09 |
| 09/30/2019 | 132.15 | 132.47 | 131.08 | 131.08 |
| 10/01/2019 | 131 | 131.99 | 130.82 | 131.99 |
| 10/02/2019 | 130.3 | 130.54 | 129.52 | 129.85 |
| 10/03/2019 | 126.71 | 126.81 | 125.56 | 126.27 |
| 10/04/2019 | 126.97 | 127.24 | 125.84 | 126.44 |
| 10/07/2019 | 126.54 | 126.7 | 125.54 | 125.81 |
| 10/08/2019 | 126.99 | 127.18 | 126.31 | 126.58 |
| 10/09/2019 | 125.51 | 125.87 | 124.02 | 125.41 |
| 10/10/2019 | 125.77 | 127.13 | 125.35 | 126.63 |
| 10/11/2019 | 127.51 | 129.44 | 127.29 | 129.39 |
| 10/14/2019 | 130.5 | 131.63 | 130.5 | 131.24 |
| 10/15/2019 | 131.34 | 132.63 | 131.07 | 132.17 |
| 10/16/2019 | 132.5 | 134.43 | 132.5 | 134.27 |
| 10/17/2019 | 134.2 | 134.68 | 133.34 | 133.65 |
| 10/18/2019 | 133.49 | 134.29 | 133.01 | 133.82 |
| 10/21/2019 | 132.8 | 133.32 | 132.35 | 133.14 |
| 10/22/2019 | 133 | 133.53 | 132.44 | 132.89 |
| 10/23/2019 | 132.5 | 132.88 | 131.44 | 132.01 |
| 10/24/2019 | 133.34 | 134.08 | 132.88 | 133.87 |
| 10/25/2019 | 134.7 | 135.2 | 134.31 | 134.98 |
| 10/28/2019 | 134.9 | 135.99 | 134.8 | 135.39 |
| 10/29/2019 | 136 | 136.65 | 135.46 | 135.98 |
| 10/30/2019 | 135.5 | 135.9 | 133.66 | 133.95 |
| 10/31/2019 | 134 | 134.86 | 133.08 | 133.92 |
| 11/01/2019 | 134.27 | 134.77 | 130.91 | 134.38 |
| 11/04/2019 | 135.12 | 135.4 | 133.59 | 134.6 |
| 11/05/2019 | 134.96 | 136.5 | 134.95 | 136.27 |
| 11/06/2019 | 136.83 | 138.07 | 135.21 | 135.45 |
| 11/07/2019 | 136 | 136.96 | 135.28 | 136.61 |
| 11/08/2019 | 136.81 | 137.84 | 136.81 | 137.74 |
| 11/11/2019 | 135.39 | 136.88 | 135.32 | 136.24 |
| 11/12/2019 | 137 | 137.3 | 135.3 | 136.72 |
| 11/13/2019 | 136.07 | 137 | 135.8 | 136.35 |
| 11/14/2019 | 136.15 | 137.67 | 136.01 | 136.89 |
| 11/15/2019 | 136.89 | 138.59 | 136.69 | 137.96 |
| 11/18/2019 | 137.29 | 137.71 | 136.02 | 136.65 |
| 11/19/2019 | 136.64 | 137.81 | 136.21 | 137.81 |
| 11/20/2019 | 136.23 | 136.88 | 134.61 | 135.03 |
| 11/21/2019 | 134.21 | 136.1 | 134.15 | 134.42 |
| 11/22/2019 | 134 | 135.83 | 133.89 | 134.88 |
| 11/25/2019 | 134.9 | 135.95 | 134.5 | 135.3 |
| 11/26/2019 | 136.14 | 136.68 | 135.73 | 136.3 |
| 11/27/2019 | 135.17 | 137.36 | 135.11 | 137.36 |
| 11/28/2019 | 137 | 138.53 | 137 | 138.05 |
| 11/29/2019 | 138 | 138.8 | 137.85 | 138.05 |
| 12/02/2019 | 137.86 | 139.1 | 137.86 | 138.16 |
| 12/03/2019 | 136.8 | 136.97 | 134.26 | 134.77 |
| 12/04/2019 | 133.16 | 133.45 | 131.61 | 132.5 |
| 12/05/2019 | 133.74 | 134.45 | 133.3 | 133.56 |
| 12/06/2019 | 133.8 | 135.36 | 133.69 | 135.1 |
| 12/09/2019 | 135.78 | 136.18 | 134.44 | 135.73 |
| 12/10/2019 | 135.8 | 136.1 | 134.84 | 135.38 |
| 12/11/2019 | 136.1 | 136.2 | 134.24 | 135.5 |
| 12/12/2019 | 134.27 | 134.81 | 133.23 | 134.12 |
| 12/13/2019 | 135.55 | 136.88 | 135.55 | 136.31 |
| 12/16/2019 | 136.14 | 138.99 | 136.07 | 138.65 |
| 12/17/2019 | 138 | 138.93 | 137.78 | 138.1 |
| 12/18/2019 | 137.05 | 138.15 | 137.05 | 137.76 |
| 12/19/2019 | 139.51 | 140.17 | 138.7 | 140.01 |
| 12/20/2019 | 140.02 | 140.74 | 139.32 | 140.25 |
| 12/23/2019 | 139.99 | 140 | 138.7 | 139 |
| 12/24/2019 | 139 | 139.22 | 138.21 | 139.22 |
| 12/27/2019 | 140 | 140.43 | 139.06 | 140.23 |
| 12/30/2019 | 140.11 | 140.19 | 137.69 | 139.07 |
| 12/31/2019 | 137.58 | 138.37 | 137.51 | 137.85 |