Canada markets close in 6 hours 18 minutes

Macquarie Group Limited (MQBKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
129.11+0.87 (+0.68%)
As of 04:00PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024129.32129.60128.96129.11129.117,400
May 17, 2024126.77128.24126.48128.24128.245,200
May 16, 2024130.07130.99128.42128.78128.7810,600
May 15, 2024125.31126.82125.31126.82126.825,200
May 14, 2024126.06126.58125.92126.58126.586,000
May 13, 2024126.14126.45125.61126.00126.008,600
May 13, 20242.545 Dividend
May 10, 2024124.03128.99124.03128.99126.455,300
May 09, 2024127.36128.46126.41128.34125.817,000
May 08, 2024126.53126.53124.78125.05122.585,900
May 07, 2024125.28126.52124.12125.93123.4520,600
May 06, 2024123.81125.75123.81124.11121.6614,500
May 03, 2024122.13123.75121.25121.44119.046,500
May 02, 2024124.00124.00122.19123.66121.227,900
May 01, 2024120.63122.70119.23122.01119.609,600
Apr 30, 2024121.70121.82120.11120.11117.749,600
Apr 29, 2024121.67125.25121.67125.25122.7814,200
Apr 26, 2024122.07122.33121.44121.83119.4317,200
Apr 25, 2024119.53121.10119.53121.10118.7110,500
Apr 24, 2024121.36121.36120.63120.94118.557,700
Apr 23, 2024119.00123.02119.00122.98120.5514,300
Apr 22, 2024120.15121.15120.15120.97118.5816,900
Apr 19, 2024118.77118.90118.12118.58116.248,000
Apr 18, 2024119.58120.11118.77119.10116.7513,500
Apr 17, 2024119.31119.38118.49119.21116.8613,400
Apr 16, 2024118.57118.83118.15118.80116.4616,700
Apr 15, 2024121.97121.97120.01120.06117.698,800
Apr 12, 2024123.43123.43121.66121.81119.417,100
Apr 11, 2024123.65123.97122.37123.94121.497,300
Apr 10, 2024123.92124.11123.18123.63121.196,800
Apr 09, 2024129.50129.50126.58127.16124.655,400
Apr 08, 2024127.43128.30127.38128.30125.775,500
Apr 05, 2024127.52128.75127.16128.74126.206,300
Apr 04, 2024130.48131.06128.46128.88126.344,700
Apr 03, 2024126.76129.07126.76128.73126.197,000
Apr 02, 2024129.69130.50128.70130.50127.935,500
Apr 01, 2024131.03132.50129.43129.95127.399,700
Mar 28, 2024133.10133.85130.65131.49128.905,500
Mar 27, 2024128.76130.52128.02130.52127.946,300
Mar 26, 2024130.53130.53129.65129.65127.0917,200
Mar 25, 2024128.50130.22127.41128.75126.213,800
Mar 22, 2024130.73130.73129.72130.04127.475,000
Mar 21, 2024130.94131.58130.94131.58128.983,900
Mar 20, 2024128.52130.58128.50130.58128.004,400
Mar 19, 2024128.63129.40128.35129.06126.517,400
Mar 18, 2024130.30133.02130.14130.30127.736,600
Mar 15, 2024131.24133.14129.30131.21128.625,900
Mar 14, 2024132.75132.75128.82131.50128.915,900
Mar 13, 2024131.20133.34131.20133.34130.714,300
Mar 12, 2024131.67132.75130.75131.20128.616,300
Mar 11, 2024130.44132.15129.99132.15129.545,400
Mar 08, 2024131.00132.38131.00131.66129.066,400
Mar 07, 2024126.22130.04126.22129.62127.065,100
Mar 06, 2024128.48128.54127.50127.74125.2216,800
Mar 05, 2024121.36126.04121.36124.98122.516,300
Mar 04, 2024130.65130.65125.54125.73123.2510,600
Mar 01, 2024129.25129.25127.30127.53125.017,600
Feb 29, 2024128.00128.00126.39126.71124.216,900
Feb 28, 2024127.19127.40126.00127.40124.895,000
Feb 27, 2024129.28130.99128.60129.84127.289,300
Feb 26, 2024130.93130.93126.89127.78125.267,200
Feb 23, 2024127.08127.54126.87127.24124.735,100
Feb 22, 2024130.00130.00126.85129.67127.1110,300
Feb 21, 2024126.65126.65124.14126.33123.848,800
Feb 20, 2024125.82125.90124.89125.25122.786,100
Feb 16, 2024125.87126.77125.59126.77124.274,500
Feb 15, 2024125.63127.44125.63126.98124.479,100
Feb 14, 2024120.18121.53118.95121.53119.138,300
Feb 13, 2024120.73122.46118.70118.75116.414,400
Feb 12, 2024125.24125.24123.54125.04122.577,000
Feb 09, 2024122.95124.68122.95124.68122.225,000
Feb 08, 2024124.16124.45124.02124.45121.995,100
Feb 07, 2024123.85124.02123.52123.88121.446,100
Feb 06, 2024122.90123.89122.90123.89121.455,800
Feb 05, 2024122.52123.29122.16123.25120.827,700
Feb 02, 2024124.38125.10123.50124.06121.615,400
Feb 01, 2024123.43124.25122.90124.25121.805,600
Jan 31, 2024125.59125.59123.65123.81121.377,200
Jan 30, 2024123.60124.30123.43124.30121.854,800
Jan 29, 2024123.46124.65123.46124.65122.194,700
Jan 26, 2024123.56123.76123.35123.70121.264,400
Jan 25, 2024122.67123.33122.67123.30120.875,100
Jan 24, 2024124.15124.80123.46123.46121.0212,800
Jan 23, 2024123.03123.64122.57123.64121.207,700
Jan 22, 2024121.58121.62120.91121.05118.667,400
Jan 19, 2024120.49121.41120.10120.76118.388,300
Jan 18, 2024119.03119.89119.02119.89117.5216,000
Jan 17, 2024118.69119.02118.25119.02116.6712,100
Jan 16, 2024120.74121.42120.21120.44118.066,400
Jan 12, 2024123.57124.06122.38122.58120.167,000
Jan 11, 2024123.75124.74120.68123.78121.345,500
Jan 10, 2024122.75122.75121.01121.01118.6220,000
Jan 09, 2024119.73120.17119.65120.08117.716,400
Jan 08, 2024120.13121.32120.02121.32118.936,500
Jan 05, 2024123.18123.18120.80120.99118.608,400
Jan 04, 2024123.24123.24121.08121.08118.697,700
Jan 03, 2024121.84122.07121.30121.78119.387,800
Jan 02, 2024121.43125.45121.43124.52122.065,700
Dec 29, 2023125.50125.99124.72124.89122.434,300
Dec 28, 2023126.98126.98125.11125.69123.215,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...