Skip to main content
Macquarie Group Limited (ASX:MQG)
Australia flag Australia · Delayed Price · Currency is AUD
232.09
+0.23 (0.10%)
Apr 29, 2026, 12:09 PM AEST

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026231.40232.50231.10231.44--0.18%65,730
Apr 28, 2026231.42233.76230.63231.86231.86-0.07%532,113
Apr 27, 2026232.15234.40231.59232.02232.02-0.11%350,511
Apr 24, 2026230.28232.98228.79232.28232.280.73%584,268
Apr 23, 2026229.32231.62227.51230.60230.60-0.62%619,425
Apr 22, 2026232.79235.45230.75232.03232.03-3.83%842,414
Apr 21, 2026240.50242.30239.56241.27241.270.67%643,857
Apr 20, 2026240.50241.50237.21239.67239.67-0.09%678,846
Apr 17, 2026235.80240.56235.31239.88239.88-0.05%1,779,466
Apr 16, 2026240.00240.00236.54240.00240.002.07%1,244,581
Apr 15, 2026234.64236.79232.20235.13235.131.35%823,786
Apr 14, 2026227.90233.30226.60232.00232.003.69%890,451
Apr 13, 2026219.30225.55219.30223.74223.74-0.56%443,308
Apr 10, 2026222.97225.00222.16225.00225.000.50%760,226
Apr 9, 2026221.08224.09220.31223.89223.89-0.09%718,271
Apr 8, 2026223.21227.88220.44224.10224.105.61%1,622,900
Apr 7, 2026209.30212.80208.85212.19212.193.21%1,086,106
Apr 2, 2026207.85211.50204.77205.59205.59-1.41%957,140
Apr 1, 2026205.02208.53204.91208.53208.533.27%846,127
Mar 31, 2026199.70203.74197.90201.93201.931.21%1,041,126
Mar 30, 2026199.99200.81193.12199.51199.51-0.95%851,783
Mar 27, 2026205.00206.64200.70201.42201.42-2.15%948,108
Mar 26, 2026208.20209.33205.57205.84205.840.41%739,048
Mar 25, 2026197.42205.28196.86205.00205.005.10%915,533
Mar 24, 2026197.99198.48194.50195.05195.050.30%574,168
Mar 23, 2026192.50196.29190.27194.46194.46-0.27%668,800
Mar 20, 2026195.95197.69194.99194.99194.99-0.56%1,547,368
Mar 19, 2026194.34197.16194.34196.09196.09-0.65%911,751
Mar 18, 2026197.49198.67196.23197.38197.380.87%628,914
Mar 17, 2026194.00197.90194.00195.67195.670.88%499,808
Mar 16, 2026194.62196.16193.97193.97193.97-0.70%607,109
Mar 13, 2026192.91197.00192.57195.33195.33-0.21%933,578
Mar 12, 2026197.50200.00194.09195.75195.75-2.67%1,206,745
Mar 11, 2026199.50201.73199.06201.13201.131.31%680,994
Mar 10, 2026200.11201.79197.00198.53198.531.58%914,553
Mar 9, 2026192.40196.14189.87195.45195.45-2.42%1,172,553
Mar 6, 2026196.70201.28194.80200.30200.300.72%979,537
Mar 5, 2026195.09198.86194.54198.86198.863.83%1,246,062
Mar 4, 2026196.03196.90191.53191.53191.53-2.51%1,103,437
Mar 3, 2026200.21202.44195.78196.47196.47-1.70%1,156,487
Mar 2, 2026204.01204.50198.50199.86199.86-6.38%1,461,442
Feb 27, 2026210.00213.64209.84213.48213.481.88%1,178,563
Feb 26, 2026211.00211.10208.88209.55209.551.17%580,711
Feb 25, 2026207.70208.19205.68207.12207.120.31%959,862
Feb 24, 2026204.50207.63201.25206.49206.49-3.57%1,171,419
Feb 23, 2026218.57219.00213.93214.13214.13-2.40%737,215
Feb 20, 2026221.55221.70218.05219.39219.39-1.62%1,255,947
Feb 19, 2026219.60223.51219.60223.00223.001.55%751,649
Feb 18, 2026219.95220.58219.10219.60219.600.57%498,254
Feb 17, 2026216.90219.19215.78218.36218.360.62%442,826
Feb 16, 2026217.00218.89216.43217.01217.010.39%523,769
Feb 13, 2026218.14218.14215.50216.17216.17-0.91%757,696
Feb 12, 2026221.16221.18217.00218.15218.15-0.98%1,057,043
Feb 11, 2026217.00221.50215.20220.30220.302.70%1,068,178
Feb 10, 2026218.00221.32212.38214.50214.500.75%1,445,109
Feb 9, 2026210.42213.91209.37212.91212.912.44%525,777
Feb 6, 2026210.00210.99206.76207.83207.83-2.17%880,201
Feb 5, 2026212.50213.98210.58212.44212.44-0.65%872,533
Feb 4, 2026214.08214.65212.00213.83213.83-1.39%768,659
Feb 3, 2026214.96218.00212.55216.84216.842.39%575,337
Feb 2, 2026213.00214.48210.35211.77211.77-0.19%520,746
Jan 30, 2026214.27215.00211.63212.18212.180.02%684,544
Jan 29, 2026214.24214.24211.31212.14212.14-0.33%492,827
Jan 28, 2026214.00215.00211.80212.84212.84-1.09%667,498
Jan 27, 2026214.00216.00211.00215.19215.192.27%703,840
Jan 23, 2026211.40211.65208.97210.41210.41-0.22%534,226
Jan 22, 2026209.46211.68209.15210.87210.872.44%534,774
Jan 21, 2026205.80206.54204.18205.85205.85-0.54%541,825
Jan 20, 2026210.00210.51206.07206.97206.97-1.82%417,568
Jan 19, 2026212.00212.11208.32210.81210.81-0.50%315,982
Jan 16, 2026207.13212.07206.41211.86211.862.64%808,170
Jan 15, 2026208.12208.12204.42206.41206.41-0.36%488,376
Jan 14, 2026207.90208.88205.76207.15207.150.79%520,915
Jan 13, 2026204.90208.57204.59205.52205.520.04%517,120
Jan 12, 2026206.92208.79204.92205.43205.43-0.32%482,008
Jan 9, 2026210.00210.69205.80206.08206.08-1.25%547,797
Jan 8, 2026207.42210.09206.56208.69208.690.90%556,962
Jan 7, 2026206.85207.70205.07206.83206.830.37%439,985
Jan 6, 2026204.60207.15204.04206.07206.071.34%781,810
Jan 5, 2026204.28204.98201.97203.35203.35-0.19%343,306
Jan 2, 2026203.00204.40203.00203.73203.730.26%254,336
Dec 31, 2025203.15204.33202.10203.20203.20-0.30%228,506
Dec 30, 2025204.70205.30203.15203.82203.82-0.05%288,264
Dec 29, 2025205.00205.48203.56203.92203.92-0.54%383,349
Dec 24, 2025203.42205.03202.64205.03205.03-0.06%211,655
Dec 23, 2025203.28206.39202.03205.15205.151.64%566,632
Dec 22, 2025201.39202.67200.89201.84201.840.63%368,135
Dec 19, 2025200.48201.14199.01200.58200.581.51%1,420,606
Dec 18, 2025196.83198.94196.08197.60197.60-0.96%1,008,247
Dec 17, 2025200.41200.50197.50199.52199.52-0.56%724,845
Dec 16, 2025202.00202.02200.20200.65200.650.17%670,333
Dec 15, 2025201.50203.01199.38200.31200.31-0.63%561,639
Dec 12, 2025197.00202.32196.70201.57201.572.66%818,661
Dec 11, 2025196.42197.67194.72196.35196.351.40%821,173
Dec 10, 2025195.76195.76193.18193.63193.63-0.66%634,967
Dec 9, 2025196.63197.56194.91194.91194.91-0.92%548,610
Dec 8, 2025194.83197.11194.83196.71196.710.47%362,678
Dec 5, 2025194.69196.57193.11195.79195.79-0.59%716,411
Dec 4, 2025198.41199.60195.45196.96196.960.51%730,085
Dec 3, 2025194.42196.89194.40195.96195.961.03%637,697