Macquarie Group Limited (MCQEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:24AM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| May 20, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| May 17, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| May 16, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| May 15, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| May 14, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| May 13, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 300 |
| May 13, 2024 | 2.978 Dividend | |||||
| May 10, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 119.42 | 300 |
| May 09, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 119.42 | - |
| May 08, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 119.42 | - |
| May 07, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 119.42 | - |
| May 06, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 119.42 | 200 |
| May 03, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| May 02, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| May 01, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 30, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 29, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 26, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | 800 |
| Apr 25, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 24, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | 1,200 |
| Apr 23, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 22, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 19, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 18, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 17, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 16, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 15, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 12, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 11, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 10, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 09, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 08, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 05, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| Apr 04, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | 400 |
| Apr 03, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 127.37 | - |
| Apr 02, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 127.37 | - |
| Apr 01, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 127.37 | - |
| Mar 28, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 127.37 | - |
| Mar 27, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 127.37 | - |
| Mar 26, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 127.37 | - |
| Mar 25, 2024 | 129.13 | 130.55 | 129.13 | 130.55 | 127.37 | 500 |
| Mar 22, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 126.06 | 500 |
| Mar 21, 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 127.92 | 400 |
| Mar 20, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 123.42 | - |
| Mar 19, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 123.42 | 600 |
| Mar 18, 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 126.96 | 200 |
| Mar 15, 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 122.50 | 300 |
| Mar 14, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 126.59 | 200 |
| Mar 13, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | - |
| Mar 12, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | - |
| Mar 11, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | - |
| Mar 08, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | - |
| Mar 07, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | - |
| Mar 06, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | - |
| Mar 05, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | 200 |
| Mar 04, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 119.28 | 200 |
| Mar 01, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 121.07 | - |
| Feb 29, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 121.07 | - |
| Feb 28, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 121.07 | - |
| Feb 27, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 121.07 | - |
| Feb 26, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 121.07 | 200 |
| Feb 23, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.06 | - |
| Feb 22, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.06 | - |
| Feb 21, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.06 | - |
| Feb 20, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.06 | 100 |
| Feb 16, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 124.50 | 200 |
| Feb 15, 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 119.52 | 2,500 |
| Feb 14, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 117.67 | 500 |
| Feb 13, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | - |
| Feb 12, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | - |
| Feb 09, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | - |
| Feb 08, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | - |
| Feb 07, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | - |
| Feb 06, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | - |
| Feb 05, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | 500 |
| Feb 02, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | 1,500 |
| Feb 01, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 121.96 | 200 |
| Jan 31, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 121.96 | 300 |
| Jan 30, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 121.62 | - |
| Jan 29, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 121.62 | - |
| Jan 26, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 121.62 | 200 |
| Jan 25, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.10 | 100 |
| Jan 24, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 119.91 | - |
| Jan 23, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 119.91 | - |
| Jan 22, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 119.91 | 100 |
| Jan 19, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 112.93 | - |
| Jan 18, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 112.93 | 800 |
| Jan 17, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 113.91 | 100 |
| Jan 16, 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 119.63 | 200 |
| Jan 12, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 118.74 | - |
| Jan 11, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 118.74 | - |
| Jan 10, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 118.74 | - |
| Jan 09, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 118.74 | - |
| Jan 08, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 118.74 | 800 |
| Jan 05, 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 119.37 | - |
| Jan 04, 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 119.37 | 200 |
| Jan 03, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 121.57 | - |
| Jan 02, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 121.57 | 300 |
| Dec 29, 2023 | 128.15 | 128.15 | 125.50 | 125.50 | 122.45 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.