Skip to main content
Macquarie Group Limited (MQBKY)
OTCMKTS · Delayed Price · Currency is USD
166.31
+0.33 (0.20%)
Apr 28, 2026, 3:04 PM EST

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026165.97166.61165.66166.15166.150.16%19,067
Apr 27, 2026166.81166.81165.86165.88165.88-0.05%14,363
Apr 24, 2026169.36173.07165.74165.97165.970.75%9,755
Apr 23, 2026165.20165.87163.20164.73164.73-0.13%14,834
Apr 22, 2026161.99165.29161.99164.95164.95-2.05%12,323
Apr 21, 2026171.94171.94168.21168.40168.40-2.41%10,694
Apr 20, 2026172.53172.55171.86172.55172.55-0.42%14,065
Apr 17, 2026171.67178.01171.67173.28173.281.04%11,134
Apr 16, 2026171.76171.93170.60171.49171.491.42%17,793
Apr 15, 2026168.20169.23167.96169.08169.081.59%6,486
Apr 14, 2026165.92167.07165.92166.44166.442.93%10,153
Apr 13, 2026166.52166.52159.58161.70161.700.96%23,043
Apr 10, 2026160.36160.68159.37160.17160.171.04%8,620
Apr 9, 2026157.40159.34157.40158.52158.520.39%11,625
Apr 8, 2026157.85158.00156.88157.90157.906.66%12,870
Apr 7, 2026145.59148.04145.41148.04148.042.01%37,396
Apr 6, 2026146.34147.80144.41145.13145.130.84%27,203
Apr 2, 2026141.51144.58141.51143.92143.92-0.59%43,021
Apr 1, 2026144.99145.51143.91144.78144.782.27%24,293
Mar 31, 2026139.63141.59138.87141.57141.573.70%23,816
Mar 30, 2026137.50137.98135.85136.52136.52-0.10%35,378
Mar 27, 2026136.74138.03132.89136.65136.65-2.56%24,267
Mar 26, 2026141.73142.09139.74140.24140.24-1.62%19,267
Mar 25, 2026142.70143.48141.59142.55142.554.38%30,624
Mar 24, 2026135.91137.17135.91136.57136.57-1.90%41,492
Mar 23, 2026138.07140.59137.65139.21139.213.95%35,005
Mar 20, 2026143.04143.04133.27133.92133.92-3.34%28,835
Mar 19, 2026136.36139.21135.99138.55138.551.70%20,978
Mar 18, 2026138.20138.50136.04136.24136.24-1.98%19,653
Mar 17, 2026138.81139.39136.50138.99138.991.00%33,228
Mar 16, 2026137.22138.94137.19137.61137.611.74%46,703
Mar 13, 2026137.96137.96135.26135.26135.26-2.42%27,674
Mar 12, 2026139.87140.33137.82138.61138.61-2.89%26,957
Mar 11, 2026142.95146.02141.53142.74142.740.14%16,698
Mar 10, 2026148.55148.55141.56142.54142.54-0.17%43,645
Mar 9, 2026144.64144.64137.38142.78142.773.09%37,589
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