About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie Grp ADR (OP: MQBKY )

145.68 +0.49 (+0.34%)
Streaming Delayed Price Updated: 3:35 PM EST, Feb 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 07, 2025 144.66 150.03 143.79 145.68 10,984 +0.49(+0.34%)
Feb 06, 2025 152.41 152.41 144.66 145.19 18,899 -0.52(-0.36%)
Feb 05, 2025 150.38 151.55 144.96 145.71 11,194 -4.82(-3.20%)
Feb 04, 2025 155.75 155.75 149.64 150.53 19,206 +2.70(+1.83%)
Feb 03, 2025 146.26 153.38 146.20 147.83 16,517 -0.52(-0.35%)
Jan 31, 2025 143.80 156.30 143.80 148.35 15,162 -2.20(-1.46%)
Jan 30, 2025 156.30 156.30 143.80 150.55 8,689 +2.21(+1.49%)
Jan 29, 2025 154.10 154.10 141.75 148.34 6,383 +0.18(+0.12%)
Jan 28, 2025 151.56 154.80 147.42 148.16 15,343 -1.31(-0.88%)
Jan 27, 2025 149.50 151.15 142.65 149.47 23,930 -4.06(-2.64%)
Jan 24, 2025 157.45 157.45 144.85 153.53 12,619 +2.47(+1.64%)
Jan 23, 2025 151.30 151.30 150.60 151.06 11,955 +1.21(+0.81%)
Jan 22, 2025 156.20 156.20 149.53 149.85 18,260 +0.46(+0.31%)
Jan 21, 2025 141.55 153.85 141.55 149.39 19,028 +5.23(+3.63%)
Jan 17, 2025 145.59 145.59 143.84 144.16 24,758 +0.37(+0.26%)
Jan 16, 2025 143.47 144.49 142.00 143.79 11,667 +1.84(+1.30%)
Jan 15, 2025 141.19 144.85 140.85 141.95 16,849 +2.71(+1.95%)
Jan 14, 2025 138.98 139.59 138.57 139.24 20,990 -0.07(-0.05%)
Jan 13, 2025 138.70 139.40 138.70 139.31 20,366 -1.58(-1.12%)
Jan 10, 2025 140.74 149.56 140.74 140.89 13,376 -1.45(-1.02%)
Jan 08, 2025 144.72 147.63 141.76 142.34 6,217 +1.38(+0.98%)
Jan 07, 2025 136.30 143.75 136.30 140.96 14,642 +1.13(+0.81%)
Jan 06, 2025 138.51 140.95 135.53 139.83 16,582 +0.86(+0.62%)
Jan 03, 2025 132.00 138.97 132.00 138.97 20,672 +1.97(+1.44%)
Jan 02, 2025 137.61 137.61 136.55 137.00 8,933 +0.44(+0.32%)
Dec 31, 2024 136.56 0 -2.32(-1.67%)
Dec 30, 2024 138.50 144.11 138.23 138.88 15,833 -0.22(-0.15%)
Dec 27, 2024 133.53 139.43 133.53 139.09 10,786 -0.27(-0.19%)
Dec 26, 2024 135.77 139.65 133.26 139.36 12,792 +0.24(+0.17%)
Dec 24, 2024 138.56 139.18 138.56 139.12 11,594 -0.16(-0.12%)
Dec 23, 2024 138.28 139.45 137.97 139.28 27,788 +2.40(+1.75%)
Dec 20, 2024 137.00 142.44 136.88 136.88 20,138 -2.39(-1.72%)
Dec 19, 2024 139.25 147.17 138.85 139.27 15,154 -0.23(-0.16%)
Dec 18, 2024 145.09 147.68 139.50 139.50 7,314 -4.10(-2.86%)
Dec 17, 2024 143.70 144.19 143.44 143.60 16,149 +0.32(+0.22%)
Dec 16, 2024 143.42 143.54 143.02 143.28 14,819 +0.09(+0.07%)
Dec 13, 2024 143.11 143.45 143.11 143.19 10,042 +0.49(+0.34%)
Dec 12, 2024 138.70 145.30 138.70 142.70 8,081 -1.37(-0.95%)
Dec 11, 2024 143.86 144.56 143.83 144.07 5,967 -1.43(-0.98%)
Dec 10, 2024 137.75 151.20 137.75 145.50 7,428 -3.83(-2.56%)
Dec 09, 2024 149.00 149.84 148.97 149.33 11,759 +2.29(+1.55%)
Dec 06, 2024 140.97 147.87 140.97 147.04 9,596 -3.80(-2.52%)
Dec 05, 2024 150.78 150.88 150.01 150.84 12,989 +0.54(+0.36%)
Dec 04, 2024 142.35 157.04 142.35 150.30 4,133 -1.00(-0.66%)
Dec 03, 2024 146.60 151.59 146.60 151.30 14,474 +1.30(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.