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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 165.1731
CLOSE 165.3762

Low

LOW 126.51

High

HIGH 208.6
DATEOPENHIGHLOWCLOSE
01/04/2021138.54140.25138.31140
01/05/2021138.65139.92138.11139.11
01/06/2021138.16138.8135.17135.82
01/07/2021139.05139.99137.17138.45
01/08/2021139.69140.95139.5140.95
01/11/2021141142.37139.72140.01
01/12/2021140.01140.8138.79138.79
01/13/2021138138.26136.91136.96
01/14/2021136.01138.66136.01138.3
01/15/2021137.75138.58137.33137.33
01/18/2021136.96137.5136.28136.65
01/19/2021136.91139.79136.75138.83
01/20/2021138.59139.44138.11138.44
01/21/2021138.67140.3138.36139.45
01/22/2021138.94138.94136.84137.1
01/25/2021137.01137.54136.3137.08
01/27/2021136136.45135.54135.64
01/28/2021135135.14132.13133.4
01/29/2021134.67135.29130.38131.4
02/01/2021129.23132.71126.51132.13
02/02/2021133134.82132.52134.29
02/03/2021135.9136.37134.36135.11
02/04/2021136.07136.27134.18134.7
02/05/2021135.97136.26134.46134.52
02/08/2021134.52135.14133.19134.25
02/09/2021143144.9141.8143.14
02/10/2021144.5148.38144.3147.37
02/11/2021145.7146.92145.13146.21
02/12/2021145.3146143.6144.28
02/15/2021144.7146.08144.52145.38
02/16/2021146.5147.33145.96146.99
02/17/2021146.42147.44145.12145.67
02/18/2021146.3146.67144.32145.56
02/19/2021144.35144.68141.02142.26
02/22/2021147.02148.39145.92147.15
02/23/2021148.5149145.93148.37
02/24/2021147.31147.9145.43146.9
02/25/2021146.31147.56145.32145.32
02/26/2021143.2143.92140.83142.48
03/01/2021143.03145.53142.97145.35
03/02/2021146.8148.15146.36146.84
03/03/2021145.94147.74144.89147.74
03/04/2021147.07148.34145.01146.43
03/05/2021145.78146.64142.26144.2
03/08/2021146.85148.81146.57148.45
03/09/2021150152.89150152.05
03/10/2021153153.5149.82150.36
03/11/2021150.05150.45147.48148.65
03/12/2021149.83150.77149.02149.6
03/15/2021149150.45148.36149.74
03/16/2021150.28151.88149.38151.06
03/17/2021151.4151.89149.28151.36
03/18/2021150.3152.52149.83151.44
03/19/2021150.65150.65148.5148.8
03/22/2021148.53151.53148.25150.91
03/23/2021150.32151.64150.02151.02
03/24/2021151.49152.35150.86151.51
03/25/2021150.8153.17150.66152.77
03/26/2021153.5154.77153.08153.4
03/29/2021154.1155.4150.6151.46
03/30/2021151.46152.62150.54150.56
03/31/2021151.99154.46151152.83
04/01/2021151.4152.4150.54152.12
04/06/2021153.61153.88151.8152.18
04/07/2021151.01151.91150.04151.69
04/08/2021152.49154.5151.23153.61
04/09/2021153.65155.94152.74154.8
04/12/2021153.94154.26152.32153.92
04/13/2021154154.97153.54154.25
04/14/2021154.2155.94153.58155.31
04/15/2021155.31158.2154.37157.85
04/16/2021157.01157.38155.19156.25
04/19/2021156.89158.05155.86157.28
04/20/2021156.61156.94155.46156
04/21/2021153.18155.84151.15155.84
04/22/2021156156.84154.74156.4
04/23/2021156.19158.5156.05158.45
04/26/2021159.5159.64157.49158.24
04/27/2021158159157.18158.85
04/28/2021159.63161.48158.34160.88
04/29/2021161.5162.06160.36160.52
04/30/2021160.8161.2159.68160.49
05/03/2021160.67161.43159.4160.19
05/04/2021160.18160.53159.58160.28
05/05/2021160.11161.79159.55161.11
05/06/2021160.72161.72158.48159
05/07/2021159160.31157.15158.45
05/10/2021157.62159.58157.25158.21
05/11/2021157.46158.5154.55155.94
05/12/2021154.5156.35153.1154.26
05/13/2021154.16155.84153.25154.86
05/14/2021156.26159.32156.2158.34
05/17/2021154.1155.66150.47150.59
05/18/2021149.59154.5149.5154.13
05/19/2021150.05151.45149.12149.97
05/20/2021149151.23148.61150.36
05/21/2021150.16152.01149.55151.28
05/24/2021149.59149.89147.6149.17
05/25/2021148.5152.98148152.92
05/26/2021150.69153.8150.32152.61
05/27/2021151.92152.43150.73151.77
05/28/2021151.77154.2151.56152.47
05/31/2021152.16153.07151.64151.93
06/01/2021151.61151.77150.12150.38
06/02/2021150.65152.23149.89151.99
06/03/2021151.15152.7150.5152.44
06/04/2021152.56154.87151.54154
06/07/2021154.01154.48152.81153.49
06/08/2021152.88154.2152.68153.42
06/09/2021150.51152.32150.32151.41
06/10/2021150.52153.21150.25152.51
06/11/2021150.53152.82150.53151.56
06/15/2021152.26154.69152.02153.88
06/16/2021155.01155.45153.94154.97
06/17/2021155155.61153.28154.02
06/18/2021153.09155.48152.55154.26
06/21/2021152152.23149.01150.9
06/22/2021153.34154.4152.57153.56
06/23/2021153.68153.86152.42153.4
06/24/2021152.96153.34151.59152.45
06/25/2021154.25156.38153.98154.93
06/28/2021155.5155.5154.43154.9
06/29/2021153.9155.74153.9155.5
06/30/2021157158.6156.11156.43
07/01/2021156.67156.93154.68154.73
07/02/2021155.52157.48155.52156.91
07/05/2021156.34157.26156.05156.96
07/06/2021157.01157.71155.27155.8
07/07/2021155.42156.82155.08156.46
07/08/2021157.03157.87156.2157.17
07/09/2021155.76156.99152.76154.19
07/12/2021156.11156.15155.01155.59
07/13/2021156.42157.43154.93155.11
07/14/2021155.78155.79154.35155.02
07/15/2021155.2155.95153.21153.71
07/16/2021153.5155.63153.4155.49
07/19/2021153.71154.23152.85153.71
07/20/2021151.56153.98151.05153.21
07/21/2021155.15156.25154.41155.17
07/22/2021156.5157.87156.39157.47
07/23/2021157.02157.7156.39157.7
07/26/2021158159.21157.7158.88
07/27/2021159159.68157.29157.78
07/28/2021157.72158.75156.51156.68
07/29/2021156.6157.58155.83157.13
07/30/2021157.1157.75155.83156.9
08/02/2021156.95158.49156.28157.8
08/03/2021157157.8155.23156.06
08/04/2021156156.27154.82155.61
08/05/2021155.87157.33155.5157.07
08/06/2021156.63157.82156.29157.78
08/09/2021158.62160.16158.61158.75
08/10/2021159.14159.87158.17159.1
08/11/2021159.12160159159.97
08/12/2021160.77163.66160.7163.13
08/13/2021163.76164.89163.54164.48
08/16/2021163.85164.17163.23163.25
08/17/2021163.5163.76162.09162.74
08/18/2021163164.87162.62163.65
08/19/2021162.97165.49162.79164.98
08/20/2021165.88166.36163.28163.57
08/23/2021163.83164.49162.98164.13
08/24/2021164.8165.39163.9165
08/25/2021166.46166.66163.41164.41
08/26/2021165165.36163.65164.36
08/27/2021164166.06164165.6
08/30/2021166.2166.49165.02165.99
08/31/2021165.88167.62165.34166.74
09/01/2021165.65167.04165.05166.8
09/02/2021167.49168.5166.37168.05
09/03/2021168.48169.77168.18169.18
09/06/2021167.6170.1167.6170.1
09/07/2021170.2171.16169.57171.1
09/08/2021180.16182.66178.15179.13
09/09/2021178.18179174.31175.34
09/10/2021176.38176.94173.34174.23
09/13/2021172.37175.2172.32175.06
09/14/2021175.95179.25174.85178.31
09/15/2021177.07178.89175.2178.01
09/16/2021178.77181.6178.73179.86
09/17/2021180180.4178.76180.17
09/20/2021177.56177.6173.05173.69
09/21/2021171.2172.06169.61171.93
09/22/2021170.31174.17169.93172.58
09/23/2021174.8177.55174.04177.08
09/24/2021178.36178.86176.72178.6
09/27/2021179.2181.6179180.78
09/28/2021180181.6179.1181.07
09/29/2021179.07179.83176.89177.97
09/30/2021179.41182.24179.41182
10/01/2021178.29179.24175.4176.7
10/04/2021178.88179.87177.04178.12
10/05/2021178.49178.98177.61178.42
10/06/2021179.51181.35176.74177.71
10/07/2021178.82181.43178.24180.66
10/08/2021182.01183.71181.75182.28
10/11/2021182182.76180.8181.52
10/12/2021180183.5180183.11
10/13/2021182.53184.31181.87184
10/14/2021185185.06182.52182.87
10/15/2021185.08190.57185189.56
10/18/2021189.56191.38188.66190.43
10/19/2021191.96193.88191.06192.2
10/20/2021193.51196.59192.6196
10/21/2021196.8198.8196.8197.84
10/22/2021197.6199.14195.99199.06
10/25/2021201.8202.5200.01200.47
10/26/2021199.91201.13198.86200.57
10/27/2021200.57202.48199.07199.31
10/28/2021197.13199197.11197.83
10/29/2021197.83197.83197.83197.83
11/01/2021194199.01193.26198.67
11/02/2021195.03198.35194.75195.64
11/03/2021197.79201.5197.47199.28
11/04/2021200.1202.28200.02201.94
11/05/2021202.01204.22202.01202.42
11/08/2021202202.38199.25200.9
11/09/2021201201.63199.57200
11/10/2021200.9201.82199.56199.97
11/11/2021199.5200.19196.16198.52
11/12/2021199201.8198.62201.26
11/15/2021199.6203.44199.6203.16
11/16/2021203.02203.6201.97202.5
11/17/2021202.71204.4202.27203.63
11/18/2021203.5206.25202.86205.77
11/19/2021205208.36204.55208
11/22/2021206.62208205.91205.91
11/23/2021205.02207.15204.37206.3
11/24/2021206.5206.85203.25203.25
11/25/2021203203.06199.18201.78
11/26/2021200.7201193.3195.28
11/29/2021190.76195.24188.29194.01
11/30/2021197.3200.2196.64196.74
12/01/2021196.49196.97194.01195.69
12/02/2021195199.09193.7198.56
12/03/2021200200.87198.35199.7
12/06/2021200.24200.74198.5200.04
12/07/2021200.53201.46199.02200.38
12/08/2021203.51204.61200.5202.99
12/09/2021204.1205.69201.7201.92
12/10/2021202.62204.1201.31201.96
12/13/2021203.1204.97202.35202.6
12/14/2021201.81204.66201.1204.14
12/15/2021204.74204.98203.06203.8
12/16/2021206208.47204.53207.53
12/17/2021207.8208.19205.22205.37
12/20/2021205.83205.97201.4202.5
12/21/2021202.5204.64202.03203.07
12/22/2021203.2204.62202.31203
12/23/2021204.95205.55203.62204.19
12/24/2021206.42206.5203.58204.25
12/29/2021206.49207.99205.63207.21
12/30/2021207.56208.6206.51207.36
12/31/2021207.05207.8204.3205.4