Macquarie Group Limited (MCQEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:03PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 1,200 |
| Apr 23, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 22, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 19, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 18, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 17, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 16, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 15, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 12, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 11, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 10, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 09, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 08, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 05, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 04, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 400 |
| Apr 03, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| Apr 02, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| Apr 01, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| Mar 28, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| Mar 27, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| Mar 26, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| Mar 25, 2024 | 129.13 | 130.55 | 129.13 | 130.55 | 130.55 | 500 |
| Mar 22, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 500 |
| Mar 21, 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | 400 |
| Mar 20, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| Mar 19, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 600 |
| Mar 18, 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | 200 |
| Mar 15, 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 300 |
| Mar 14, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 200 |
| Mar 13, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| Mar 12, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| Mar 11, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| Mar 08, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| Mar 07, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| Mar 06, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| Mar 05, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | 200 |
| Mar 04, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 200 |
| Mar 01, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| Feb 29, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| Feb 28, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| Feb 27, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| Feb 26, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | 200 |
| Feb 23, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Feb 22, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Feb 21, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Feb 20, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 100 |
| Feb 16, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 200 |
| Feb 15, 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | 2,500 |
| Feb 14, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 500 |
| Feb 13, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Feb 12, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Feb 09, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Feb 08, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Feb 07, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Feb 06, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Feb 05, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 500 |
| Feb 02, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 1,500 |
| Feb 01, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 200 |
| Jan 31, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 300 |
| Jan 30, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| Jan 29, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| Jan 26, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 200 |
| Jan 25, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 100 |
| Jan 24, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| Jan 23, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| Jan 22, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 100 |
| Jan 19, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| Jan 18, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 800 |
| Jan 17, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 100 |
| Jan 16, 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | 200 |
| Jan 12, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| Jan 11, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| Jan 10, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| Jan 09, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| Jan 08, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 800 |
| Jan 05, 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
| Jan 04, 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | 200 |
| Jan 03, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| Jan 02, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 300 |
| Dec 29, 2023 | 128.15 | 128.15 | 125.50 | 125.50 | 125.50 | 1,000 |
| Dec 28, 2023 | 121.50 | 127.68 | 121.50 | 126.50 | 126.50 | 400 |
| Dec 27, 2023 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| Dec 26, 2023 | 127.16 | 127.16 | 124.75 | 124.75 | 124.75 | 1,900 |
| Dec 22, 2023 | 119.83 | 126.43 | 119.83 | 121.00 | 121.00 | 12,600 |
| Dec 21, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 300 |
| Dec 20, 2023 | 120.58 | 122.08 | 120.58 | 122.08 | 122.08 | 200 |
| Dec 19, 2023 | 119.08 | 123.00 | 119.08 | 122.50 | 122.50 | 500 |
| Dec 18, 2023 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 300 |
| Dec 15, 2023 | 122.20 | 122.20 | 120.50 | 120.50 | 120.50 | 200 |
| Dec 14, 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 800 |
| Dec 13, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 200 |
| Dec 12, 2023 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| Dec 11, 2023 | 112.92 | 112.92 | 109.00 | 111.05 | 111.05 | 1,000 |
| Dec 08, 2023 | 108.19 | 113.71 | 108.19 | 110.80 | 110.80 | 1,400 |
| Dec 07, 2023 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
| Dec 06, 2023 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | 200 |
| Dec 05, 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 200 |
| Dec 04, 2023 | 114.35 | 114.35 | 112.00 | 112.00 | 112.00 | 1,100 |
| Dec 01, 2023 | 113.67 | 113.67 | 112.00 | 112.00 | 112.00 | 1,600 |
| Nov 30, 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 200 |
| *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.