Macquarie Group Limited (MCQEF)
OTCMKTS
· Delayed Price · Currency is USD
132.57
-8.28 (-5.88%)
Jun 24, 2025, 1:33 PM EDT
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - | 105 |
| Jun 25, 2025 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - | 87 |
| Jun 24, 2025 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | -5.88% | 265 |
| Jun 23, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 113 |
| Jun 20, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 56 |
| Jun 18, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 28 |
| Jun 17, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 57 |
| Jun 16, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 10 |
| Jun 13, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 46 |
| Jun 12, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 1,092 |
| Jun 11, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 1 |
| Jun 10, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 539 |
| Jun 9, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 19 |
| Jun 6, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 58 |
| Jun 5, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 23 |
| Jun 4, 2025 | 140.50 | 140.85 | 140.50 | 140.85 | 140.85 | 2.00% | 349 |
| Jun 3, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | - |
| Jun 2, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 96 |
| May 30, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | - |
| May 29, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 28 |
| May 28, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 1 |
| May 27, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 82 |
| May 23, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 3 |
| May 22, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 67 |
| May 21, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | 256 |
| May 20, 2025 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | 7.35% | 433 |
| May 19, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - | 657 |
| May 16, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 4.55% | 240 |
| May 15, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | 15 |
| May 14, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | - |
| May 13, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | - |
| May 12, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | 556 |
| May 9, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | 123 |
| May 8, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | 157 |
| May 7, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | - | 38 |
| May 6, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.50 | 7.29% | 600 |
| May 5, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 65 |
| May 2, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 7 |
| May 1, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 1 |
| Apr 30, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 19 |
| Apr 29, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 12 |
| Apr 28, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 101 |
| Apr 25, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 84 |
| Apr 24, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 119 |
| Apr 23, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 17,502 |
| Apr 22, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 39 |
| Apr 21, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 1 |
| Apr 17, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 3,525 |
| Apr 16, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | - | 21 |
| Apr 15, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 113.24 | 8.19% | 379 |