Skip to main content
Macquarie Group Limited (MQBKY)
OTCMKTS · Delayed Price · Currency is USD
138.99
+0.49 (0.35%)
Mar 9, 2026, 11:13 AM EST

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026136.38138.50135.77138.50138.501.18%28,604
Mar 5, 2026138.52144.20135.55136.89136.89-0.54%41,753
Mar 4, 2026136.75138.09136.35137.63137.630.91%23,132
Mar 3, 2026136.17138.32134.35136.39136.39-3.92%26,693
Mar 2, 2026141.50142.98141.50141.96141.96-6.80%20,064
Feb 27, 2026151.34152.46150.61152.31152.311.43%16,818
Feb 26, 2026145.00155.98145.00150.16150.160.50%17,918
Feb 25, 2026147.68150.28147.57149.42149.421.29%34,043
Feb 24, 2026151.63151.63146.73147.52147.52-2.95%20,952
Feb 23, 2026152.93152.95151.34152.00152.00-2.06%15,576
Feb 20, 2026155.17155.80153.15155.19155.19-1.08%23,701
Feb 19, 2026155.94157.28155.94156.89156.890.46%13,042
Feb 18, 2026155.52156.90155.39156.17156.170.32%21,787
Feb 17, 2026154.61156.27153.38155.67155.671.15%21,655
Feb 13, 2026152.39154.12151.90153.89153.89-0.14%10,717
Feb 12, 2026156.19156.28153.21154.11154.11-2.22%20,432
Feb 11, 2026157.29158.09156.00157.61157.613.17%10,741
Feb 10, 2026152.35156.11151.96152.77152.770.29%21,284
Feb 9, 2026155.80155.80151.00152.33152.332.86%16,702
Feb 6, 2026152.40152.40146.52148.10148.100.75%13,616
Feb 5, 2026147.17149.12146.00147.00147.00-1.92%38,793
Feb 4, 2026150.58150.88148.57149.88149.88-1.61%23,209
Feb 3, 2026150.50152.34150.50152.34152.341.88%19,476
Feb 2, 2026148.88150.69148.77149.53149.530.94%16,166
Jan 30, 2026151.45151.45146.46148.14148.14-1.69%11,577
Jan 29, 2026150.85151.53149.15150.68150.680.69%12,799
Jan 28, 2026148.68149.66148.51149.65149.65-1.15%23,641
Jan 27, 2026147.00151.39147.00151.39151.393.32%18,260
Jan 26, 2026147.46148.44146.53146.53146.530.54%11,828
Jan 23, 2026144.56146.40144.41145.75145.750.80%14,861
Jan 22, 2026143.57144.72143.57144.60144.601.53%25,523
Jan 21, 2026141.00142.42140.40142.42142.421.82%19,509
Jan 20, 2026140.95140.95136.38139.87139.87-1.51%19,855
Jan 16, 2026141.40142.17141.28142.01142.012.45%19,153
Jan 15, 2026138.37139.19137.96138.61138.61-0.26%19,409
Jan 14, 2026138.98138.98138.14138.97138.97-0.55%15,764
Jan 13, 2026138.77139.74137.85139.74139.740.56%24,071
Jan 12, 2026140.41140.70138.56138.96138.960.23%18,894
Jan 9, 2026137.98138.64137.53138.64138.64-1.61%24,864
Jan 8, 2026140.56141.19140.52140.91140.910.96%22,254
Jan 7, 2026139.59139.87139.24139.57139.57-0.38%16,060
Jan 6, 2026139.59140.14139.12140.10140.101.73%14,211
Jan 5, 2026136.59137.72136.16137.72137.720.96%43,163
Jan 2, 2026136.36136.75135.70136.41136.410.69%16,755
Dec 31, 2025135.52135.52135.12135.47135.47-0.98%8,151
Dec 30, 2025136.74137.22136.53136.81136.81-0.58%22,495
Dec 29, 2025136.40138.38136.40137.61137.61-0.85%40,083
Dec 26, 2025139.00140.37138.28138.79138.790.25%17,962
Dec 24, 2025140.21142.43137.86138.45138.450.28%28,080
Dec 23, 2025142.49142.49137.07138.06138.062.08%20,764
Dec 22, 2025138.98138.98134.11135.25135.251.02%35,823
Dec 19, 2025133.13135.46133.12133.88133.881.29%27,906
Dec 18, 2025133.83135.44131.78132.17132.17-0.67%26,914
Dec 17, 2025137.36137.36131.46133.07133.07-0.88%18,762
Dec 16, 2025133.44136.00132.78134.25134.250.61%33,874
Dec 15, 2025133.41138.55132.52133.43133.43-0.78%40,811
Dec 12, 2025133.83138.60133.00134.48134.481.30%30,846
Dec 11, 2025132.00133.05132.00132.75132.751.41%30,685
Dec 10, 2025129.00131.14129.00130.91130.910.48%15,158
Dec 9, 2025129.96130.57129.85130.29130.290.32%27,548
Dec 8, 2025130.11130.25129.46129.88129.880.32%32,788
Dec 5, 2025129.83130.00128.93129.47129.47-0.64%25,871
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