Skip to main content
Macquarie Group Limited (MQBKY)
OTCMKTS · Delayed Price · Currency is USD
129.47
-0.83 (-0.64%)
At close: Dec 5, 2025

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025130.16130.64129.86130.30130.300.64%20,387
Dec 3, 2025128.88129.62128.84129.47129.471.60%14,740
Dec 2, 2025126.50127.43125.75127.43127.43-0.63%42,961
Dec 1, 2025128.20129.24127.86128.24128.24-0.61%76,426
Nov 28, 2025128.68129.04128.61129.03129.03-0.14%5,968
Nov 26, 2025128.50129.29128.38129.21129.212.54%16,428
Nov 25, 2025124.36126.25124.20126.01126.010.01%53,769
Nov 24, 2025125.30126.00122.37126.00126.00-0.90%51,799
Nov 21, 2025128.44131.50125.07127.15127.152.83%50,044
Nov 20, 2025125.98126.02123.01123.65123.65-0.15%36,311
Nov 19, 2025123.36124.01122.70123.84123.84-0.97%33,475
Nov 18, 2025125.01125.55124.04125.05125.05-2.01%35,561
Nov 17, 2025129.00129.37126.92127.61125.82-2.14%30,367
Nov 14, 2025129.97130.60129.88130.40128.57-0.95%20,945
Nov 13, 2025133.21133.26131.65131.65129.80-1.81%27,408
Nov 12, 2025133.50134.41133.50134.07132.19-0.69%9,727
Nov 11, 2025134.40137.16131.11135.00133.100.06%13,533
Nov 10, 2025140.03140.03134.45134.92133.021.50%35,617
Nov 7, 2025133.25135.00131.78132.93131.06-5.04%11,706
Nov 6, 2025143.07143.07139.59139.99138.02-1.20%20,379
Nov 5, 2025141.49141.85141.27141.69139.690.66%9,208
Nov 4, 2025140.23141.56140.23140.75138.77-1.30%11,704
Nov 3, 2025144.51144.51139.32142.60140.59-0.05%13,622
Oct 31, 2025146.11146.11142.50142.67140.67-2.06%7,532
Oct 30, 2025149.18149.18144.39145.67143.62-0.60%8,930
Oct 29, 2025152.73152.73146.51146.55144.49-1.85%7,339
Oct 28, 2025150.53150.53146.92149.31147.210.40%8,382
Oct 27, 2025150.75150.75145.92148.71146.620.82%8,459
Oct 24, 2025149.00152.27147.50147.50145.43-0.85%5,779
Oct 23, 2025148.30153.36147.64148.77146.680.04%12,822
Oct 22, 2025148.67152.13147.91148.71146.620.75%6,530
Oct 21, 2025146.48147.62146.48147.60145.53-0.97%11,565
Oct 20, 2025147.97149.06147.91149.05146.961.09%5,681
Oct 17, 2025146.27148.26146.27147.44145.37-0.35%9,585
Oct 16, 2025149.03149.57147.85147.96145.884.28%10,355
Oct 15, 2025141.00142.09140.87141.89139.901.19%8,470
Oct 14, 2025145.10145.10139.52140.22138.25-2.30%12,812
Oct 13, 2025140.60144.66136.72143.52141.500.83%12,663
Oct 10, 2025149.56149.56142.32142.34140.34-2.37%8,083
Oct 9, 2025146.58149.45145.47145.80143.75-1.42%9,610
Oct 8, 2025148.03152.22147.89147.90145.820.76%12,016
Oct 7, 2025149.28152.71146.79146.79144.72-0.73%7,836
Oct 6, 2025147.17148.03147.17147.86145.78-0.66%6,190
Oct 3, 2025148.85148.89148.32148.84146.751.96%13,828
Oct 2, 2025143.20146.00143.20145.98143.93-0.29%10,103
Oct 1, 2025146.00146.75145.08146.40144.340.28%13,896
Sep 30, 2025148.91148.91144.83145.99143.940.49%16,583
Sep 29, 2025151.15151.15144.51145.28143.241.92%14,278
Sep 26, 2025142.95142.95142.02142.55140.550.91%13,854
Sep 25, 2025134.86143.85134.86141.27139.29-1.28%26,074
Sep 24, 2025144.56145.64143.10143.10141.09-2.16%10,875
Sep 23, 2025147.45147.75145.49146.26144.21-0.21%8,232
Sep 22, 2025145.56147.64145.56146.57144.51-1.02%15,270
Sep 19, 2025146.36151.61146.36148.08146.00-0.49%11,236
Sep 18, 2025148.95149.60148.11148.80146.711.38%10,840
Sep 17, 2025149.84150.35146.78146.78144.72-2.45%14,724
Sep 16, 2025150.25151.35149.46150.47148.360.84%11,755
Sep 15, 2025142.07153.38142.07149.21147.110.42%21,249
Sep 12, 2025149.40151.00148.25148.58146.490.78%8,115
Sep 11, 2025147.02147.84146.65147.43145.360.88%19,534
Sep 10, 2025145.90146.34145.90146.14144.091.61%6,540
Sep 9, 2025140.81143.94137.34143.83141.80-1.34%14,921
Sep 8, 2025146.51147.88145.11145.78143.730.48%18,767
Sep 5, 2025148.26148.26144.98145.08143.040.15%6,062
Sep 4, 2025146.00146.00144.86144.86142.831.63%7,547
Sep 3, 2025143.00143.34142.04142.53140.53-1.23%20,520
Sep 2, 2025143.78144.45143.77144.30142.27-2.00%17,019
Aug 29, 2025153.85153.85145.70147.24145.170.36%10,394
Aug 28, 2025146.01150.98146.01146.71144.65-0.20%9,119
Aug 27, 2025146.50151.83146.41147.01144.940.18%11,694
Aug 26, 2025153.05153.05146.00146.74144.680.05%8,692
Aug 25, 2025146.30146.93146.12146.66144.600.25%7,195
Aug 22, 2025141.19147.32141.19146.30144.251.99%6,181
Aug 21, 2025143.40143.45139.79143.45141.441.16%13,300
Aug 20, 2025142.00142.00140.89141.81139.820.22%6,067
Aug 19, 2025142.50142.50141.29141.50139.510.78%11,704
Aug 18, 2025140.55141.74139.88140.40138.43-0.11%11,297
Aug 15, 2025139.68141.11139.68140.56138.59-0.15%7,767
Aug 14, 2025140.68141.00140.25140.77138.790.39%10,316
Aug 13, 2025139.43140.43139.43140.22138.250.14%72,487
Aug 12, 2025139.87140.50139.40140.02138.050.81%10,573
Aug 11, 2025136.59144.00136.59138.90136.95-0.76%11,992
Aug 8, 2025146.80146.80139.23139.96137.990.39%10,647
Aug 7, 2025139.67139.74138.62139.41137.45-0.11%12,115
Aug 6, 2025139.99140.28139.57139.57137.610.18%5,166
Aug 5, 2025139.94139.94136.60139.32137.360.37%10,205
Aug 4, 2025139.22140.70137.88138.80136.851.28%10,350
Aug 1, 2025138.50138.50136.40137.04135.12-1.02%10,671
Jul 31, 2025140.00140.76137.53138.45136.51-1.52%13,568
Jul 30, 2025142.41142.41138.86140.58138.610.50%13,330
Jul 29, 2025141.00141.00139.55139.88137.920.09%16,683
Jul 28, 2025142.08146.51138.54139.76137.80-0.72%7,617
Jul 25, 2025143.16146.49139.20140.77138.790.39%7,926
Jul 24, 2025143.50143.50140.23140.23138.26-6.11%10,691
Jul 23, 2025149.00150.27148.41149.36147.260.94%9,064
Jul 22, 2025147.03148.03147.03147.97145.890.81%11,204
Jul 21, 2025150.47150.47146.48146.78144.72-0.21%8,192
Jul 18, 2025155.69155.69147.00147.09145.020.18%17,838
Jul 17, 2025152.45152.45145.85146.82144.76-0.20%7,606
Jul 16, 2025146.00147.11145.29147.11145.040.73%16,234