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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 124.2901
CLOSE 124.4403

Low

LOW 70.45

High

HIGH 152.35
DATEOPENHIGHLOWCLOSE
01/02/2020137.2138.18136.87137.53
01/03/2020139.75140.26138.37138.37
01/06/2020137.3137.85136.72137.63
01/07/2020139.1139.9138.58139.51
01/08/2020139.46139.79136.68138.5
01/09/2020139.62140.19138.95139.13
01/10/2020139.86140.69139.68140.35
01/13/2020139.25139.75138.69139.5
01/14/2020140.1141.33140.1141.13
01/15/2020141.5141.67140.65141.51
01/16/2020142.18143.48141.73143.47
01/17/2020144.66145.46144.14144.14
01/20/2020144.89145.57144.52144.98
01/21/2020145.02145.28143.59144.01
01/22/2020143.6146.64143.51145.86
01/23/2020146.1146.18145145
01/24/2020146.49146.84145.82145.86
01/28/2020142.9143.46141.98143.01
01/29/2020143.55144.62143.17144.6
01/30/2020144.24145.97143.96145.72
01/31/2020146146.05144.77144.77
02/03/2020142142140.43141.85
02/04/2020142.15143.19142.01143.04
02/05/2020144.99145.11144.07144.67
02/06/2020145.1146.72145.1146.72
02/07/2020146.72146.96145.59146.96
02/10/2020147.37147.55145.93146.34
02/11/2020145145.99144.67145.53
02/12/2020148.09148.9147.42148.26
02/13/2020148.2149.48147.74149.31
02/14/2020148.73149.3148.51148.58
02/17/2020148149.07147.73148.72
02/18/2020148.61149.28148.19149.14
02/19/2020148.75150.82148.57150.78
02/20/2020151.46152.35150.38151.77
02/21/2020150.99151.75150.71151.34
02/24/2020149.17149.28145.47145.69
02/25/2020141.61145.6141.01144.75
02/26/2020142.64142.99140.77141.29
02/27/2020140.03141.55139139.42
02/28/2020135136.71133.72134.83
03/02/2020132.85134.75130.5134
03/03/2020138.01139135.96135.96
03/04/2020134.9135.39132.94132.94
03/05/2020136137.56135.73137.53
03/06/2020135.19135.94131.72131.93
03/09/2020120125.12118.71121.5
03/10/2020115.83126.55115.67126.55
03/11/2020127.85128.93120.9120.9
03/12/2020116.6120.67111.78111.78
03/13/2020103.39116.4899.62116.48
03/16/2020110.5110.5102.5102.5
03/17/202098.28106.296.77104.49
03/18/2020104.6410589.391.05
03/19/202091.1594.7677.3579.3
03/20/20208593.381.9585.06
03/23/20207979.1170.4572.02
03/24/202074.4879.972.5979.9
03/25/20209090.4980.884.52
03/26/20208686.7583.3485.15
03/27/202089.5908080.01
03/30/202080.0785.7480.0685.65
03/31/202091.491.9785.0885.75
04/01/202088.990.587.389.34
04/02/202086.588.9784.0388.06
04/03/20208991.5882.7384.3
04/06/202085.5692.185.592
04/07/202095.196.990.4292.45
04/08/202089.795.788.1392.89
04/09/20209699.595.1799.5
04/14/202099.610296.85101.81
04/15/2020102.86105.23100.04100.96
04/16/202098.32100.0297.1299
04/17/2020101.8103.65100.02100.41
04/20/2020100.4103.2100.1100.17
04/21/202099.88100.9998.198.4
04/22/202097.4898.5495.2297.9
04/23/202098.999.0695.796.96
04/24/202095.6796.6695.0195.01
04/27/202095.2599.294.8499
04/28/202099.2100.4996.8797.74
04/29/202098.01100.198100.1
04/30/2020102.94103.72101.1102.66
05/01/2020100.98100.9896.9296.92
05/04/20209697.8693.6297.23
05/05/202098.03100.5898.03100.24
05/06/2020100.2100.3998.4399.45
05/07/202098.9100.5497.9199.55
05/08/202098.55106.298105.19
05/11/2020106.89112.45106.7111.54
05/12/2020109.3110.06106.4107.01
05/13/2020104.41106.48102.1106.39
05/14/2020103.2105.44103.1103.16
05/15/2020105.21106.33104.31105.08
05/18/2020102.28103.78101.55102.2
05/19/2020104.21106.31103.9105.81
05/20/2020103.88105.06102.66104.66
05/21/2020106.17106.64103.96103.96
05/22/2020104105102.45102.62
05/25/2020103.51106.17103.5106.17
05/26/2020106.31108.71105.75108.71
05/27/2020108.45113.45107.03110.95
05/28/2020113.84115.22112.17112.71
05/29/2020111.06111.87109.84109.97
06/01/2020108.81111.09107.19110.49
06/02/2020111.8113.67111.01113.31
06/03/2020114.47116.43114.33116.1
06/04/2020118.01119.6115.81117.51
06/05/2020117.5118.69117.41118
06/09/2020120.93124.83120.9124.4
06/10/2020121.48124.13121.48124
06/11/2020121.18122.08118.45118.45
06/12/2020112.27116.21111.25115.6
06/15/2020115.29117.41113.24113.24
06/16/2020117.28121.17116.85120.34
06/17/2020120.99121.21118.43121
06/18/2020120.33121.1118.27119.78
06/19/2020121.03122.6119.97121.53
06/22/2020119.64121.38118.88120.61
06/23/2020121.35122.85119.08121.57
06/24/2020121.57122.75121.26121.59
06/25/2020119120.59117.19117.19
06/26/2020118.03120.7117.58119.19
06/29/2020115.62117.42114.5116.43
06/30/2020118.3119.82117.89118.6
07/01/2020118121.18117.66120.74
07/02/2020120.52122.3119.6121.96
07/03/2020122.75123.16120.35122.02
07/06/2020122124.67121.5123.82
07/07/2020124.3124.97122.58122.8
07/08/2020121.5122.8121.03121.63
07/09/2020122.5123.1121.43121.67
07/10/2020120.55121.59118.91119.8
07/13/2020122.12123.31121122.15
07/14/2020120.51122.6120.45121.5
07/15/2020122124.17122123.81
07/16/2020124.89125123.81124.74
07/17/2020124.84125.98124.24125.18
07/20/2020125.26125.62124.06124.38
07/21/2020125.07128.63124.75127.84
07/22/2020127128.14126.51126.8
07/23/2020126.6127.6125.8126.61
07/24/2020125.68126.3124.85125.79
07/27/2020125.01126.97124.9126.6
07/28/2020126.63127.83124.18124.57
07/29/2020124.6125.97124.4124.98
07/30/2020125.82127.92125.22126
07/31/2020124.01125122.55123.49
08/03/2020122.38123.39121.27121.99
08/04/2020123.8125.88123.63125.24
08/05/2020123.6125.08123.59124.44
08/06/2020124.92126.27124.21124.92
08/07/2020123.51125.17123.51124.68
08/10/2020125.63127.38125.26126.42
08/11/2020126.53127.99126.21126.21
08/12/2020127.42128.25126126.93
08/13/2020127.16127.88125.48125.76
08/14/2020125.68126.96125.58126.18
08/17/2020125.38127.26125.25126.69
08/18/2020126.77128.1126.02127.62
08/19/2020127.1129.24127.05128.08
08/20/2020127.25129.73127.13129.5
08/21/2020129.9130.24127.31127.43
08/24/2020127.37128.5127.05127.73
08/25/2020129.29130.99128.66128.96
08/26/2020128.5129.64127.63129.34
08/27/2020129.34130.33128.82128.91
08/28/2020128.8129.84127.72128.24
08/31/2020128129.41127.7127.7
09/01/2020127.18127.69124.02125.64
09/02/2020125.17127.97125127.7
09/03/2020129.2131.75128.56130.2
09/04/2020127.67127.9125.77126.2
09/07/2020125.5127.56124.31126.76
09/08/2020127.74128.9127.28128.14
09/09/2020125.5126.93125.01126
09/10/2020127.88128.45126.56127.39
09/11/2020126.75127.75125.86126.1
09/14/2020120121.8118.87120.2
09/15/2020120.39120.86118.36118.69
09/16/2020119.5120.19118.9119.62
09/17/2020119.48120.35119.11119.63
09/18/2020120.35123.21120.26122.56
09/21/2020122.46122.52120.53121.14
09/22/2020120.26120.61119.35120
09/23/2020121.35122.69120.55122.23
09/24/2020120.68121.93119.65121.73
09/25/2020122.13123121.18121.67
09/28/2020121.79123.04121.14121.68
09/29/2020122.3124.41121.96122.42
09/30/2020121.18121.93119.57119.57
10/01/2020119.83121.35119.83120.41
10/02/2020119.7120.91118.68119.1
10/05/2020120.51122.65120.51122.65
10/06/2020123.02123.4121.83123.4
10/07/2020123.45127.25122.99126.92
10/08/2020127.99130.3127.8129.43
10/09/2020129.89130.73129.33129.77
10/12/2020129129.88128.36129.61
10/13/2020131.05131.85130.67130.97
10/14/2020130.2131.6130.2131.18
10/15/2020131.77133.13131.26132.57
10/16/2020132.75134.87132.68134.34
10/19/2020134.59136.74134.5136.04
10/20/2020135.5137.48134.3134.8
10/21/2020134.52136.4134.45136.13
10/22/2020134.8136.53134.74136.08
10/23/2020136.76137.34136.18136.18
10/26/2020135.78136.7135.25136.45
10/27/2020134.95136.28134.65135.17
10/28/2020133.6133.94131.23131.55
10/29/2020127.54128.79126.75127.84
10/30/2020127.63128.79126.75126.75
11/02/2020126.32127.77125.56127.37
11/03/2020128.1131.95128130.83
11/04/2020131.11134.56130.45132.87
11/05/2020132.32133.53131.31132.45
11/06/2020133136.45132.61135.45
11/09/2020135.45136.88133.96136.44
11/10/2020140143.98138.38139.18
11/11/2020139.86143139.86142.04
11/12/2020142.98143.37140.25141.02
11/13/2020140142.06139.75141.17
11/16/2020141.1141.48140140.43
11/17/2020140.88141.29139.42139.68
11/18/2020139.1140.04138.06139.18
11/19/2020138.23138.82137.47138.01
11/20/2020137137.71136.18136.67
11/23/2020136.87141.31136.87139.7
11/24/2020137.21140.21137.21139.61
11/25/2020139.78141.73139.64141.04
11/26/2020140.23140.5137.93138.27
11/27/2020137.78138.69136.95137.49
11/30/2020138.51140.69137.83138.67
12/01/2020138.05142.14138.05140.19
12/02/2020139.49140.05137.01138.34
12/03/2020137.69139.08137.34138.6
12/04/2020139.55142.48139.24141.82
12/07/2020142.25142.54139.54140.95
12/08/2020140141.42140141.03
12/09/2020141.46141.46139.7139.77
12/10/2020141.22141.46139.03139.15
12/11/2020138.2138.9137.58138.08
12/14/2020138.5139.75137.73137.8
12/15/2020137.84138.25137.14137.53
12/16/2020139.01139.68138.21138.42
12/17/2020139.41141.58139.11141.58
12/18/2020141.79141.79137.85137.96
12/21/2020137.75138.37136.86137.65
12/22/2020137.5137.58136.32137.25
12/23/2020138.15140.55137.81138.88
12/24/2020140.2141.16139.77140.11
12/29/2020140.71141.2140.12140.52
12/30/2020140140.49139.03140.49
12/31/2020140.25140.82138.48138.48