Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Macquarie Group Limited | MQG | Australian Stock Exchange | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
190.22 |
MQG Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 184.76 | 196.01 | 180.85 | 186.89 | 808,609 | 5.46 | 2.96% |
1 Month | 191.13 | 208.01 | 106.01 | 186.94 | 645,240 | -0.91 | -0.48% |
3 Months | 183.28 | 212.01 | 104.01 | 192.32 | 627,737 | 6.94 | 3.79% |
6 Months | 159.57 | 212.01 | 104.01 | 183.41 | 665,180 | 30.65 | 19.21% |
1 Year | 177.11 | 224.01 | 104.01 | 177.67 | 745,009 | 13.11 | 7.40% |
3 Years | 157.62 | 242.00 | 64.00 | 178.32 | 767,633 | 32.60 | 20.68% |
5 Years | 120.34 | 242.00 | 64.00 | 153.32 | 857,322 | 69.88 | 58.07% |
MQG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 190.44 | 4.49 | 2.41% | 187.37 | 190.89 | 186.51 | 1,038,761 |
May 06 2024 | 185.95 | 2.42 | 1.32% | 181.86 | 186.16 | 180.85 | 896,421 |
May 03 2024 | 183.53 | -4.82 | -2.56% | 187.10 | 196.01 | 183.36 | 950,076 |
May 02 2024 | 188.35 | 2.49 | 1.34% | 185.77 | 192.00 | 185.52 | 623,074 |
May 01 2024 | 185.86 | -1.68 | -0.90% | 184.76 | 186.22 | 184.04 | 534,715 |
Apr 30 2024 | 187.54 | -0.65 | -0.35% | 187.81 | 188.10 | 186.23 | 549,469 |
Apr 29 2024 | 188.19 | 1.59 | 0.85% | 188.33 | 188.45 | 187.08 | 545,918 |
Apr 26 2024 | 186.60 | -1.40 | -0.74% | 185.00 | 196.01 | 178.00 | 545,708 |
Apr 24 2024 | 188.00 | -1.00 | -0.53% | 190.50 | 194.00 | 187.81 | 562,359 |
Apr 23 2024 | 189.00 | 2.40 | 1.29% | 188.76 | 189.115 | 187.915 | 388,721 |
Apr 22 2024 | 186.60 | 3.90 | 2.13% | 185.49 | 194.00 | 185.05 | 527,398 |
Apr 19 2024 | 182.70 | -3.47 | -1.86% | 183.90 | 208.01 | 106.01 | 1,174,528 |
Apr 18 2024 | 186.17 | 1.65 | 0.89% | 184.19 | 200.00 | 184.19 | 635,891 |
Apr 17 2024 | 184.52 | -1.80 | -0.97% | 185.50 | 200.00 | 183.835 | 560,749 |
Apr 16 2024 | 186.32 | -1.57 | -0.84% | 186.36 | 187.97 | 184.31 | 636,375 |
Apr 15 2024 | 187.89 | -1.60 | -0.84% | 187.73 | 188.47 | 186.80 | 531,271 |
Apr 12 2024 | 189.49 | -0.16 | -0.08% | 189.35 | 202.00 | 176.00 | 417,103 |
Apr 11 2024 | 189.65 | -1.44 | -0.75% | 187.10 | 204.00 | 186.98 | 612,374 |
Apr 10 2024 | 191.09 | -0.05 | -0.03% | 191.13 | 200.00 | 190.55 | 528,643 |
Apr 09 2024 | 191.14 | -3.26 | -1.68% | 193.57 | 193.80 | 190.89 | 513,909 |
Apr 08 2024 | 194.40 | 0.00 | 0.00% | 194.40 | 194.40 | 194.40 | 0.00 |
Apr 05 2024 | 194.40 | -2.90 | -1.47% | 195.29 | 200.01 | 176.00 | 516,651 |