Macquarie Grp ADR (OP: MQBKY )

130.52 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 128.76 130.52 128.02 130.52 6,346 +0.87(+0.67%)
Mar 26, 2024 130.53 130.53 129.65 129.65 17,213 +0.90(+0.70%)
Mar 25, 2024 128.50 130.22 127.41 128.75 3,761 -1.29(-0.99%)
Mar 22, 2024 130.73 130.73 129.72 130.04 4,975 -1.54(-1.17%)
Mar 21, 2024 130.94 131.58 130.94 131.58 3,853 +1.00(+0.77%)
Mar 20, 2024 128.52 130.58 128.50 130.58 4,436 +1.52(+1.18%)
Mar 19, 2024 128.63 129.40 128.35 129.06 7,370 -1.24(-0.95%)
Mar 18, 2024 130.30 133.02 130.14 130.30 6,637 -0.91(-0.69%)
Mar 15, 2024 131.24 133.14 129.30 131.21 5,949 -0.29(-0.22%)
Mar 14, 2024 132.75 132.75 128.82 131.50 5,874 -1.84(-1.38%)
Mar 13, 2024 131.20 133.34 131.20 133.34 4,799 +2.14(+1.63%)
Mar 12, 2024 131.67 132.75 130.75 131.20 6,800 -0.95(-0.72%)
Mar 11, 2024 130.44 132.15 129.99 132.15 5,354 +0.49(+0.37%)
Mar 08, 2024 131.00 132.38 131.00 131.66 6,378 +2.04(+1.57%)
Mar 07, 2024 129.40 130.04 126.22 129.62 5,079 +1.88(+1.47%)
Mar 06, 2024 128.48 128.54 127.50 127.74 16,798 +2.76(+2.21%)
Mar 05, 2024 121.36 126.04 121.36 124.98 6,272 -0.75(-0.60%)
Mar 04, 2024 130.65 130.65 125.54 125.73 10,574 -1.80(-1.41%)
Mar 01, 2024 129.18 129.25 127.30 127.53 7,559 +0.82(+0.65%)
Feb 29, 2024 128.00 128.00 126.39 126.71 6,891 -0.69(-0.54%)
Feb 28, 2024 127.19 127.40 126.00 127.40 5,026 -2.44(-1.88%)
Feb 27, 2024 129.28 130.99 128.60 129.84 9,305 +2.06(+1.61%)
Feb 26, 2024 130.93 130.93 126.89 127.78 7,185 +0.54(+0.42%)
Feb 23, 2024 127.08 127.54 126.87 127.24 5,123 -2.43(-1.87%)
Feb 22, 2024 130.00 130.00 126.85 129.67 10,276 +3.34(+2.64%)
Feb 21, 2024 126.65 126.65 124.14 126.33 8,834 +1.08(+0.86%)
Feb 20, 2024 125.90 125.90 124.89 125.25 6,109 -1.52(-1.20%)
Feb 16, 2024 125.87 126.77 125.59 126.77 4,529 -0.21(-0.17%)
Feb 15, 2024 125.63 127.44 125.63 126.98 9,107 +5.45(+4.48%)
Feb 14, 2024 120.18 121.53 118.95 121.53 8,340 +2.78(+2.35%)
Feb 13, 2024 120.72 122.46 118.70 118.75 4,393 -6.30(-5.03%)
Feb 12, 2024 125.24 125.24 123.54 125.04 6,974 +0.36(+0.29%)
Feb 09, 2024 124.10 124.68 122.95 124.68 5,013 +0.23(+0.18%)
Feb 08, 2024 124.16 124.45 124.02 124.45 5,106 +0.57(+0.46%)
Feb 07, 2024 123.85 124.02 123.52 123.88 6,057 -0.01(-0.01%)
Feb 06, 2024 122.90 123.89 122.90 123.89 5,784 +0.64(+0.52%)
Feb 05, 2024 122.52 123.29 122.16 123.25 7,736 -0.81(-0.65%)
Feb 02, 2024 124.27 125.10 123.50 124.06 5,350 -0.19(-0.15%)
Feb 01, 2024 123.43 124.25 122.90 124.25 5,608 +0.44(+0.36%)
Jan 31, 2024 125.59 125.59 123.65 123.81 7,158 -0.49(-0.39%)
Jan 30, 2024 123.60 124.30 123.43 124.30 4,849 -0.35(-0.28%)
Jan 29, 2024 123.46 124.65 123.46 124.65 4,680 +0.95(+0.77%)
Jan 26, 2024 123.56 123.76 123.34 123.70 4,355 +0.40(+0.32%)
Jan 25, 2024 122.67 123.33 122.67 123.30 5,103 -0.16(-0.13%)
Jan 24, 2024 124.42 124.80 123.46 123.46 12,810 -0.18(-0.15%)
Jan 23, 2024 123.03 123.64 122.57 123.64 7,743 +2.59(+2.14%)
Jan 22, 2024 121.58 121.62 120.91 121.05 7,447 +0.29(+0.24%)
Jan 19, 2024 120.49 121.41 120.09 120.76 8,349 +0.87(+0.72%)
Jan 18, 2024 119.03 119.89 119.02 119.89 15,979 +0.87(+0.73%)
Jan 17, 2024 118.69 119.02 118.25 119.02 12,141 -1.42(-1.18%)
Jan 16, 2024 121.29 121.42 120.21 120.44 6,364 -2.14(-1.75%)
Jan 12, 2024 123.57 124.06 122.38 122.58 6,995 -1.20(-0.97%)
Jan 11, 2024 122.50 124.74 120.68 123.78 5,475 +2.77(+2.29%)
Jan 10, 2024 122.75 122.75 121.01 121.01 20,024 +0.93(+0.77%)
Jan 09, 2024 119.73 120.17 119.65 120.08 6,481 -1.24(-1.02%)
Jan 08, 2024 120.13 121.32 120.02 121.32 6,533 +0.33(+0.27%)
Jan 05, 2024 123.18 123.18 120.80 120.99 8,388 -0.09(-0.07%)
Jan 04, 2024 123.24 123.24 121.08 121.08 7,731 -0.70(-0.57%)
Jan 03, 2024 121.70 122.07 121.30 121.78 7,762 -2.74(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.