MQG

Macquarie Historical Data - MQG

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Macquarie Group Limited MQG Australian Stock Exchange Ordinary Share AU000000MQG1
  Price Change Price Change % Stock Price Last Trade
-0.34 -0.25% 136.83 16:15:00
Open Price Low Price High Price Close Price Previous Close
137.01 136.30 137.535 136.83 137.17
more quote information »

MQG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week136.96140.30136.28138.12608,844-0.13-0.09%
1 Month140.71142.37135.17138.38562,227-3.88-2.76%
3 Months126.32143.98125.56138.33771,18610.518.32%
6 Months125.68143.98118.36131.44801,01011.158.87%
1 Year146.49152.3570.45117.301,174,037-9.66-6.59%
3 Years103.00152.3570.45119.01972,42233.8332.84%
5 Years74.82152.3558.28101.481,047,04162.0182.88%

MQG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jan 2021 136.83 -0.34 -0.25% 137.01 137.535 136.30 451,233
22 Jan 2021 137.17 -2.00 -1.44% 138.94 138.94 136.835 911,458
21 Jan 2021 139.17 0.62 0.45% 138.67 140.30 138.36 639,105
20 Jan 2021 138.55 -0.23 -0.17% 138.59 139.44 138.11 516,760
19 Jan 2021 138.78 2.15 1.57% 136.91 139.79 136.75 661,122
18 Jan 2021 136.63 -1.17 -0.85% 136.96 137.50 136.28 315,774
15 Jan 2021 137.80 -0.40 -0.29% 137.75 138.58 137.38 348,915
14 Jan 2021 138.20 1.00 0.73% 136.01 138.66 136.01 554,950
13 Jan 2021 137.20 -1.61 -1.16% 138.00 138.26 136.91 892,033
12 Jan 2021 138.81 -1.19 -0.85% 140.01 140.80 138.81 583,693
11 Jan 2021 140.00 -0.65 -0.46% 141.00 142.37 139.72 507,226
08 Jan 2021 140.65 1.89 1.36% 139.69 140.885 139.50 720,712
07 Jan 2021 138.76 3.00 2.21% 139.05 139.99 137.17 787,159
06 Jan 2021 135.76 -2.76 -1.99% 138.16 138.80 135.17 937,725
05 Jan 2021 138.52 -1.30 -0.93% 138.65 139.92 138.11 561,645
04 Jan 2021 139.82 1.34 0.97% 138.54 140.25 138.31 322,738
31 Dec 2020 138.48 -1.45 -1.04% 140.25 140.82 138.48 276,778
30 Dec 2020 139.93 -0.30 -0.21% 140.00 140.18 139.03 316,483
29 Dec 2020 140.23 0.12 0.09% 140.71 141.20 140.12 265,801
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.

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

P: V: D:20210126 05:20:09