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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 180.71
CLOSE 180.5465

Low

LOW 149.51

High

HIGH 217.32
DATEOPENHIGHLOWCLOSE
01/04/2022207211.73206.75211.34
01/05/2022215.2217.32213.01215.73
01/06/2022213214.63208.04209.3
01/07/2022212213.99210.94211.71
01/10/2022210.06210.56207.48207.98
01/11/2022205.05205.65202.25205.02
01/12/2022207210.22206.73208.39
01/13/2022208.51209.74207.56208.78
01/14/2022208.4208.4205.69206.72
01/17/2022208.78208.78206.76207.61
01/18/2022208.38208.71206206.86
01/19/2022203.93204.32198.03199.19
01/20/2022197.55198.63196198.09
01/21/2022195.5195.96189.9190.64
01/24/2022185.11190180.59189.98
01/25/2022187187.9182.12185.62
01/27/2022185185.95176.19179.8
01/28/2022183188.29180186.9
01/31/2022183.18184.67180.4183.62
02/01/2022186190.36185.27188.62
02/02/2022192193.71190.85192.43
02/03/2022191.29192188.25189.46
02/04/2022189.62193.48189.48192.34
02/07/2022191.77194.7190.2194.02
02/08/2022203.7204.88196.87201.57
02/09/2022201.87202.49196.16197.65
02/10/2022198.98199.01191.53193.39
02/11/2022191.91195.44191.23193.28
02/14/2022192.41194.95191.24194.22
02/15/2022192.67195.12191.1193.88
02/16/2022199.69200.9195.42196.99
02/17/2022197.6198.63195.52195.65
02/18/2022193.26193.26191.11191.11
02/21/2022189.5191.89188.36190.71
02/22/2022188.58189.47185.54187.28
02/23/2022186.4188.53185.85186.5
02/24/2022181.87184175.65177.4
02/25/2022179.77182.3178.83180.02
02/28/2022181.28182.49177.03180.78
03/01/2022182186.2181.32183.05
03/02/2022180182.96178.64179.59
03/03/2022181.82183.39181181
03/04/2022180180.68176.81180.25
03/07/2022179.5179.69173.57175.31
03/08/2022173.52177.85173175.7
03/09/2022175.05179.16174178.55
03/10/2022182.23186.93182.07185.59
03/11/2022186186.49181.47182.33
03/14/2022183.82187.3183.54187
03/15/2022187.49189.77186.17186.17
03/16/2022188.86189.71187.65189.44
03/17/2022193.41193.91191.6191.6
03/18/2022192.21194.8191.3194.8
03/21/2022196.5198.57195.01195.01
03/22/2022196.98199.72195.39197.58
03/23/2022200.02201.9200.02200.05
03/24/2022197.42197.96196.17196.59
03/25/2022197199.31197197.87
03/28/2022199.14200.78198.3200.09
03/29/2022201.33203.3201.05202.83
03/30/2022205207.71204.06207.09
03/31/2022207.84208203.27203.27
04/01/2022202.82207.65202206
04/04/2022207.15207.3205.21206.09
04/05/2022207.1208206.3207.06
04/06/2022205.67205.67203.5205.14
04/07/2022202.02203.38200.79202.05
04/08/2022202.79204.13201.41203.64
04/11/2022202.57204.37201.03201.91
04/12/2022201.9203.61201.31203.13
04/13/2022203.06203.51201.57202.94
04/14/2022203.54204.08202.66203.68
04/19/2022204.05206.84203.53205.55
04/20/2022208.49208.9205.56206.67
04/21/2022209211.46207.98210.95
04/22/2022209.42209.96206.2207.6
04/26/2022203.26205.56202.2204.18
04/27/2022202.1203198.41200.72
04/28/2022202.17204200.53203.27
04/29/2022204.9207.94203.63206.98
05/02/2022204.22205.5202.13203.18
05/03/2022203.75205.5202.35203.43
05/04/2022204.81207.18204.42204.73
05/05/2022206.91206.91201.61202.66
05/06/2022192192.38185.17186.9
05/09/2022182.94184.13178.4182
05/10/2022178.51180.36176.1180.02
05/11/2022180.96182.78179.97182.12
05/12/2022180.01180.88175.21175.21
05/13/2022177183.59176.51183.11
05/16/2022181.01182.15178.4179.66
05/17/2022180181.83179.81180.49
05/18/2022182.95184.79180181.5
05/19/2022177.87178.76177.18177.64
05/20/2022178181.86178181.37
05/23/2022182.81182.81178.7179.88
05/24/2022180.24182.2178.79178.81
05/25/2022179.48179.95178.1178.27
05/26/2022178.89178.98177.06177.81
05/27/2022180.87183.44180.12183
05/30/2022187188.5186.05188.12
05/31/2022188.88191.14185.98185.98
06/01/2022187188.94187188.38
06/02/2022184.59186.89182.64183.29
06/03/2022184.38184.96182.86184.04
06/06/2022184184181.13182.9
06/07/2022183.57184.12177.14177.49
06/08/2022178.59180.42177.35179.24
06/09/2022179.16180.75178.32178.68
06/10/2022176.66177.97172.15172.36
06/14/2022163.75163.75160.19163.35
06/15/2022163168.14163164.1
06/16/2022166.35166.96163.71164.67
06/17/2022159.81159.81157.03159.7
06/20/2022161.81162.64159.94161.5
06/21/2022164164.43161.58164
06/22/2022165.06165.9161.47162.34
06/23/2022163.51166.03163.04163.6
06/24/2022163.66165.41163.25165.33
06/27/2022168.01168.94164.66166.26
06/28/2022167.15167.7165.4167.23
06/29/2022165168.67164.24168.08
06/30/2022167.23167.51164.51164.51
07/01/2022166.76166.76164.24164.24
07/04/2022167.15167.98165.69167.15
07/05/2022167.46169.53166.97168.68
07/06/2022167.57171.71167.5169.66
07/07/2022170.78171.16169.35170.65
07/08/2022171.25171.76169.2170.69
07/11/2022171.2171.5167.45167.85
07/12/2022170.33171.28166.8167.67
07/13/2022169.43171.79167.84171.4
07/14/2022169.67171169.25171
07/15/2022168.32168.54165.14167.99
07/18/2022171173.33170.81173.33
07/19/2022171.89172.48167.08167.63
07/20/2022172175.12171.61174.17
07/21/2022174174.92172.8174.9
07/22/2022174.3177.35174.21174.24
07/25/2022174.06174.67172.83174.2
07/26/2022173.15176.41173.15175.63
07/27/2022174.06175.41171.09173.73
07/28/2022176.97179.43176178.89
07/29/2022179.06182.76179.06181.13
08/01/2022180180.6176.78179.9
08/02/2022177.36178.98177.36178.86
08/03/2022177.81178.54175.91176.39
08/04/2022178178.67175.9175.9
08/05/2022175.02176.93174.34176.93
08/08/2022175.7177.08175.25176.62
08/09/2022176.98179.63176.94178.12
08/10/2022177.18177.71176.07176.19
08/11/2022179.93179.93177.8179.56
08/12/2022179.01179.98177.67178.59
08/15/2022179181.35178.72180.87
08/16/2022181.75183.81181.38182.75
08/17/2022182.92183.75181.22183.75
08/18/2022183.49183.63181.62182.13
08/19/2022182.68183.49182.01182.28
08/22/2022180.01180.29178.45178.61
08/23/2022176.32176.36172.1172.57
08/24/2022173.08174.69172.87173.34
08/25/2022174.76176.75173.87176.3
08/26/2022176.8179.35176.02178.5
08/29/2022173.02174.68171.56174.06
08/30/2022175.79176.94174.13175.17
08/31/2022174.89177.48174.89177.26
09/01/2022174.18175.48172.66174.45
09/02/2022175.55178.49175.5177.2
09/05/2022178.84179.35177.33179.35
09/06/2022179.45179.74178178.18
09/07/2022177.05177.98172.2172.72
09/08/2022174.99178.65174.69178.38
09/09/2022178.37180.43175.94177.83
09/12/2022180181.37179.34181.06
09/13/2022184.06184.18181.57182.25
09/14/2022176.57177.32174.4176.3
09/15/2022175.97177.15175.05176.54
09/16/2022175.19175.7171.66172.67
09/19/2022171.94173170.67173
09/20/2022174.84175.24172.06172.85
09/21/2022170.55172.31170.4170.86
09/23/2022167.16167.49163.75165.57
09/26/2022160.18164.99160.18163.52
09/27/2022161.87162.74160.72162.01
09/28/2022162.03163157.12158.04
09/29/2022160.07161.16159.22159.51
09/30/2022157.57157.91152.1152.74
10/03/2022152.7153.4149.51151.41
10/04/2022154158.28153.51158.28
10/05/2022162.51164.59161.03162.1
10/06/2022160.62163.7160163.23
10/07/2022161.67162.77160.52161.36
10/10/2022158159.93157.3159.48
10/11/2022160.97162.16158.56158.56
10/12/2022159.03159.84157.43158.34
10/13/2022158.25159.5156.67157.2
10/14/2022160.81161.28159.6160.91
10/17/2022158.07159.19154.11154.21
10/18/2022158162.69157.72162.32
10/19/2022162.23163.19161.37162.34
10/20/2022160.83161.35156.3157.69
10/21/2022156.27158.17155.33157.69
10/24/2022161.53162.59160.57161.46
10/25/2022162.65165.25162.54165
10/26/2022167.33167.5165.63166
10/27/2022166.05168.2164.14166.54
10/28/2022169.5173.2165166.5
10/31/2022170170.02168.11169.5
11/01/2022169.95172169.08172
11/02/2022172172.59168.71168.88
11/03/2022165.82167.74165.4166.45
11/04/2022164.96170.37164.1170.37
11/07/2022168.14169.15166.9168.2
11/08/2022169170.29168.44169.74
11/09/2022170173.28169.87171.45
11/10/2022170.5171.39169.15169.79
11/11/2022177180.36176.5179.3
11/14/2022180.09180.3177.5177.72
11/15/2022177179.8176.51179.63
11/16/2022180.01181176.63177.95
11/17/2022178.49179.96177.74179.83
11/18/2022180180.09178.08179.32
11/21/2022178.2179.66177.18177.56
11/22/2022177.39177.46175.83176
11/23/2022177.37179.34177.03178.72
11/24/2022178.61179.39177.25177.99
11/25/2022177.69178.71177.48177.95
11/28/2022177.43178.83176.53178.45
11/29/2022177.74178.11176.62178
11/30/2022177.26179.69176.75178.71
12/01/2022180.79182.3180.56182.1
12/02/2022182182.1178.97180.24
12/05/2022180.29181.29178.67180.47
12/06/2022179.79179.82176.09176.74
12/07/2022175175.69172.91173.64
12/08/2022173.23173.76170.65171.16
12/09/2022170.09171.76166168.04
12/12/2022167.75172.12166.97171.5
12/13/2022172.52174.4172.34172.86
12/14/2022173.93175.31173.23174.21
12/15/2022170.9173.13170.53171.69
12/16/2022168.93170.02168.03169.9
12/19/2022168.02169.1167.5168.77
12/20/2022168.39169.14165.27166.1
12/21/2022167.05168.68166.28167.77
12/22/2022169.24169.76168.53168.65
12/23/2022166.32168.27166.2167.92
12/28/2022167.5168.68166.36167.98
12/29/2022166.77167.61165.3166
12/30/2022167.33167.89166.83166.96