Macquarie Group Limited (MQBKY)
OTCMKTS
· Delayed Price · Currency is USD
135.88
+4.66 (3.55%)
May 12, 2025, 3:59 PM EDT
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 133.97 | 138.00 | 133.68 | 135.88 | 135.88 | 2.62% | 11,359 |
| May 9, 2025 | 136.90 | 137.01 | 131.17 | 132.41 | 132.41 | 5.47% | 15,841 |
| May 8, 2025 | 130.23 | 132.13 | 125.02 | 125.54 | 125.54 | -1.21% | 9,016 |
| May 7, 2025 | 128.59 | 128.59 | 127.08 | 127.08 | 127.08 | 0.05% | 7,925 |
| May 6, 2025 | 126.02 | 128.00 | 125.89 | 127.02 | 127.02 | 1.01% | 10,313 |
| May 5, 2025 | 119.40 | 125.75 | 119.40 | 125.75 | 125.75 | -1.40% | 13,962 |
| May 2, 2025 | 127.25 | 129.99 | 126.00 | 127.54 | 127.54 | 3.19% | 21,734 |
| May 1, 2025 | 129.33 | 129.33 | 116.92 | 123.60 | 123.60 | 0.11% | 32,490 |
| Apr 30, 2025 | 121.50 | 123.67 | 121.50 | 123.46 | 123.46 | -1.01% | 17,007 |
| Apr 29, 2025 | 123.35 | 125.08 | 123.35 | 124.72 | 124.72 | -0.08% | 9,965 |
| Apr 28, 2025 | 121.79 | 129.18 | 121.79 | 124.82 | 124.82 | -0.69% | 30,061 |
| Apr 25, 2025 | 126.26 | 126.40 | 124.82 | 125.69 | 125.69 | 0.01% | 13,818 |
| Apr 24, 2025 | 127.94 | 127.94 | 123.76 | 125.68 | 125.68 | 3.79% | 32,825 |
| Apr 23, 2025 | 120.50 | 122.81 | 119.23 | 121.09 | 121.09 | 3.42% | 44,121 |
| Apr 22, 2025 | 119.95 | 119.95 | 116.21 | 117.09 | 117.09 | 4.53% | 55,336 |
| Apr 21, 2025 | 107.73 | 113.66 | 107.73 | 112.01 | 112.01 | -1.62% | 37,107 |
| Apr 17, 2025 | 113.92 | 115.11 | 112.05 | 113.85 | 113.85 | -0.21% | 29,692 |
| Apr 16, 2025 | 112.39 | 116.08 | 109.50 | 114.09 | 114.09 | -0.02% | 25,664 |
| Apr 15, 2025 | 112.83 | 117.43 | 112.83 | 114.11 | 114.11 | 0.97% | 47,861 |
| Apr 14, 2025 | 111.86 | 114.13 | 111.86 | 113.01 | 113.01 | 0.36% | 96,287 |
| Apr 11, 2025 | 109.07 | 114.17 | 106.81 | 112.60 | 112.60 | 3.44% | 106,099 |
| Apr 10, 2025 | 115.87 | 115.87 | 105.67 | 108.86 | 108.86 | -3.02% | 91,727 |
| Apr 9, 2025 | 98.83 | 114.70 | 98.83 | 112.26 | 112.26 | 7.42% | 136,393 |
| Apr 8, 2025 | 106.85 | 109.31 | 103.11 | 104.50 | 104.50 | 2.05% | 118,201 |
| Apr 7, 2025 | 98.80 | 107.64 | 98.80 | 102.40 | 102.40 | 3.69% | 113,202 |
| Apr 4, 2025 | 102.00 | 108.30 | 98.20 | 98.76 | 98.76 | -16.76% | 46,495 |
| Apr 3, 2025 | 121.53 | 123.47 | 118.64 | 118.64 | 118.64 | -4.70% | 22,175 |
| Apr 2, 2025 | 127.15 | 127.15 | 123.44 | 124.49 | 124.49 | -0.01% | 17,035 |
| Apr 1, 2025 | 127.14 | 127.14 | 122.50 | 124.50 | 124.50 | 1.28% | 49,849 |
| Mar 31, 2025 | 128.88 | 128.88 | 117.09 | 122.93 | 122.93 | -1.98% | 64,341 |
| Mar 28, 2025 | 133.69 | 133.69 | 125.41 | 125.41 | 125.41 | -1.63% | 37,766 |
| Mar 27, 2025 | 133.75 | 133.75 | 127.05 | 127.49 | 127.49 | -0.77% | 42,101 |
| Mar 26, 2025 | 135.55 | 135.55 | 128.43 | 128.48 | 128.48 | 0.18% | 14,293 |
| Mar 25, 2025 | 136.10 | 136.10 | 128.14 | 128.25 | 128.25 | 1.70% | 45,180 |
| Mar 24, 2025 | 122.78 | 131.38 | 122.78 | 126.10 | 126.10 | 1.78% | 40,031 |
| Mar 21, 2025 | 131.00 | 131.00 | 123.74 | 123.89 | 123.89 | -2.32% | 44,001 |
| Mar 20, 2025 | 132.09 | 132.09 | 126.03 | 126.83 | 126.83 | 2.02% | 10,188 |
| Mar 19, 2025 | 128.20 | 128.20 | 123.06 | 124.32 | 124.32 | 0.01% | 18,003 |
| Mar 18, 2025 | 124.60 | 124.60 | 123.34 | 124.31 | 124.31 | -3.60% | 24,523 |
| Mar 17, 2025 | 127.60 | 129.43 | 127.60 | 128.95 | 128.95 | 1.92% | 49,098 |
| Mar 14, 2025 | 125.25 | 126.52 | 125.10 | 126.52 | 126.52 | 2.54% | 30,200 |
| Mar 13, 2025 | 128.85 | 128.85 | 123.04 | 123.38 | 123.38 | -2.39% | 23,304 |
| Mar 12, 2025 | 126.30 | 126.40 | 124.74 | 126.40 | 126.40 | 0.64% | 30,417 |
| Mar 11, 2025 | 128.50 | 128.50 | 124.28 | 125.60 | 125.60 | -2.66% | 36,581 |
| Mar 10, 2025 | 130.15 | 137.09 | 127.81 | 129.03 | 129.03 | -3.28% | 24,851 |
| Mar 7, 2025 | 137.03 | 137.03 | 131.17 | 133.41 | 133.41 | -3.35% | 18,418 |
| Mar 6, 2025 | 141.35 | 141.35 | 137.44 | 138.03 | 138.03 | -1.69% | 13,008 |
| Mar 5, 2025 | 144.74 | 144.74 | 138.32 | 140.40 | 140.40 | 1.39% | 15,216 |
| Mar 4, 2025 | 139.50 | 140.47 | 134.84 | 138.48 | 138.48 | -0.70% | 19,001 |
| Mar 3, 2025 | 149.05 | 149.05 | 138.97 | 139.46 | 139.46 | -0.73% | 21,014 |