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
Macquarie Group Limited MQG Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
7.23 4.02% 187.11 18:50:01
Open Price Low Price High Price Close Price Previous Close
183.00 180.00 188.29 187.11 179.88
more quote information »

MQG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week197.55224.01140.01190.261,260,404-10.44-5.28%
1 Month207.56224.01140.01201.18766,386-20.45-9.85%
3 Months200.10224.0186.00201.64731,443-12.99-6.49%
6 Months159.00224.0186.00188.04696,92928.1117.68%
1 Year136.00224.0172.01170.18690,33851.1137.58%
3 Years118.02224.0170.45134.67907,92669.0958.54%
5 Years85.00224.0170.45121.25911,670102.11120.13%

MQG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jan 2022 187.11 7.23 4.02% 183.00 212.00 178.00 3,469,129
27 Jan 2022 179.88 -5.27 -2.85% 185.00 185.95 176.19 1,787,232
25 Jan 2022 185.15 -4.84 -2.55% 187.00 187.90 182.12 1,338,720
24 Jan 2022 189.99 0.06 0.03% 185.11 190.00 180.59 1,066,715
21 Jan 2022 189.93 -8.56 -4.31% 195.50 224.01 140.01 1,700,293
20 Jan 2022 198.49 -0.21 -0.11% 197.55 198.63 196.00 935,888
19 Jan 2022 198.70 -8.05 -3.89% 203.93 204.32 198.03 1,126,188
18 Jan 2022 206.75 -1.44 -0.69% 208.38 222.00 206.00 380,323
17 Jan 2022 208.19 1.69 0.82% 208.78 208.78 206.76 581,863
14 Jan 2022 206.50 -1.91 -0.92% 208.40 216.00 198.00 598,443
13 Jan 2022 208.41 0.44 0.21% 208.51 209.74 207.56 384,996
12 Jan 2022 207.97 3.10 1.51% 207.00 210.22 206.73 1,080,842
11 Jan 2022 204.87 -2.75 -1.32% 205.05 205.65 202.25 839,919
10 Jan 2022 207.62 -4.10 -1.94% 210.06 210.56 207.48 541,300
07 Jan 2022 211.72 2.44 1.17% 212.00 222.00 204.00 803,089
06 Jan 2022 209.28 -6.41 -2.97% 213.00 214.63 208.04 687,152
05 Jan 2022 215.69 4.01 1.89% 215.20 217.32 213.01 613,076
04 Jan 2022 211.68 6.28 3.06% 207.00 211.73 206.75 562,797
31 Dec 2021 205.40 -1.99 -0.96% 207.05 208.00 190.00 261,468
30 Dec 2021 207.39 -0.19 -0.09% 207.56 208.60 206.51 291,881
29 Dec 2021 207.58 3.40 1.66% 206.49 207.99 205.63 495,643
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:20220129 00:39:29