MQG

Macquarie Historical Data - MQG

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Macquarie Group Limited MQG Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
2.27 1.26% 183.01 15:59:40
Open Price Low Price High Price Close Price Previous Close
181.75 181.38 183.81 180.74
more quote information »

MQG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week175.70184.00168.00177.47672,5987.314.16%
1 Month171.00214.00156.00176.31740,78312.017.02%
3 Months180.24242.0064.00172.81951,8102.771.54%
6 Months192.67242.0064.00181.88924,821-9.66-5.01%
1 Year163.85242.0064.00186.09845,07319.1611.69%
3 Years119.33242.0064.00144.71920,05663.6853.36%
5 Years87.50242.0064.00132.87905,42995.51109.15%

MQG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Aug 2022 180.74 2.74 1.54% 179.00 181.35 178.72 442,572
12 Aug 2022 178.00 -1.03 -0.58% 179.01 184.00 168.00 532,396
11 Aug 2022 179.03 2.54 1.44% 179.93 179.93 177.80 642,500
10 Aug 2022 176.49 -1.62 -0.91% 177.18 177.71 176.07 469,334
09 Aug 2022 178.11 1.72 0.97% 176.98 179.625 176.94 598,720
08 Aug 2022 176.395 -0.03 -0.01% 175.70 177.08 175.25 1,120,039
05 Aug 2022 176.42 -0.16 -0.09% 175.02 184.00 168.00 715,982
04 Aug 2022 176.58 0.49 0.28% 178.00 178.67 176.02 820,584
03 Aug 2022 176.09 -2.29 -1.28% 177.81 178.54 175.91 626,862
02 Aug 2022 178.38 -0.83 -0.46% 177.36 178.98 177.36 513,276
01 Aug 2022 179.21 -2.79 -1.53% 180.00 180.60 176.78 636,425
29 Jul 2022 182.00 2.65 1.48% 179.06 182.76 156.00 1,198,752
28 Jul 2022 179.35 6.13 3.54% 176.97 179.43 176.00 961,285
27 Jul 2022 173.22 -2.96 -1.68% 174.06 175.41 171.085 816,375
26 Jul 2022 176.18 1.99 1.14% 173.15 176.41 173.15 549,653
25 Jul 2022 174.19 -0.50 -0.29% 174.06 174.67 172.83 518,670
22 Jul 2022 174.69 -0.22 -0.13% 174.30 214.00 156.00 1,386,027
21 Jul 2022 174.91 0.74 0.42% 174.00 174.92 172.80 671,367
20 Jul 2022 174.17 6.79 4.06% 172.00 175.12 171.61 852,116
19 Jul 2022 167.38 -5.83 -3.37% 171.89 172.48 167.08 757,359
18 Jul 2022 173.21 5.51 3.29% 171.00 173.25 170.81 427,938
Your Recent History
ASX
MQG
Macquarie
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220816 06:19:41