Macquarie Group Ltd Historical Data - 4M4 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Macquarie Group Ltd (4M4)
Macquarie Group Ltd (4M4) Historical

Macquarie Group Ltd (4M4)

143.22

0.42

(0.29%)

Closed February 15 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.44	2.46101015882	139.78	142.06	137.58	20	139.92296247	DE
4	3.44	2.46101015882	139.78	144.72	40.659999	96	137.3219712	DE
12	-2.88	-1.97125256674	146.1	146.1	40.659999	44	137.77673382	DE
26	18.24	14.5943350936	124.98	146.28	40.659999	89	136.94916986	DE
52	26.22	22.4102564103	117	146.28	40.659999	77	129.4525576	DE
156	37.22	35.1132075472	106	146.28	40.659999	84	118.57858114	DE
260	37.22	35.1132075472	106	146.28	40.659999	84	118.57858114	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	142.06	0	0.00	142.06	142.06	142.06	0
1739482020	142.06	0.08	0.06	142.06	142.06	142.06	25
1739395620	141.97998	0	0.00	141.97998	141.97998	141.97998	0
1739309220	141.97998	4.4	3.20	141.97998	141.97998	141.97998	4
1739222820	137.58	-1.18	-0.85	137.58	137.58	137.58	1
1738963620	138.76	98.1	241.27	139.78	139.78	138.76	51
1738877220	40.659999	-98.4	-70.76	40.659999	40.659999	40.659999	17
1738790820	139.06	-3.22	-2.26	139.06	139.06	139.06	12
1738704420	142.28	0	0.00	142.28	142.28	142.28	0
1738618020	142.28	99.13	229.73	142.46	142.46	142.28	51
1738358820	43.15	-98.35	-69.51	43.15	43.15	43.15	40
1738272420	141.5	0	0.00	141.5	141.5	141.5	0
1738186020	141.5	0	0.00	141.5	141.5	141.5	0
1738099620	141.5	-0.26	-0.18	140.12	141.52	137.8	882
1738013220	141.76	-1.3	-0.91	144.22	144.22	141.76	108
1737754020	143.06	-0.06	-0.04	143.47998	143.47998	143.06	41
1737667620	143.12	-0.52	-0.36	144.72	144.72	143.12	21
1737581220	143.63999	0	0.00	143.63999	143.63999	143.63999	0
1737494820	143.63999	3.86	2.76	143.13999	143.63999	143.13999	50
1737408420	139.78	0	0.00	139.78	139.78	139.78	0
1737149220	139.78	-1.44	-1.02	139.78	139.78	139.78	36
1737062820	141.22	5.16	3.79	140.66	141.22	140.66	11
1736976420	136.06	-0.2	-0.15	135.76	136.06	134.4	11
1736890020	136.26	-3.4	-2.43	136.26	136.26	136.26	1
1736803620	139.66	0	0.00	139.66	139.66	139.66	0
1736544420	139.66	1.52	1.10	139.84	139.84	139.66	22
1736458020	138.13999	0	0.00	138.13999	138.13999	138.13999	0
1736371620	138.13999	0.84	0.61	138.13999	138.13999	138.13999	1
1736285220	137.3	1.42	1.05	137.3	137.3	137.3	1
1736198820	135.88	1.58	1.18	135.88	135.88	135.88	8
1735939620	134.3	0	0.00	134.3	134.3	134.3	0
1735853220	134.3	1.5	1.13	133.34	134.3	133.34	30
1735594020	132.8	-1.96	-1.45	134.41999	134.41999	132.8	26
1735334820	134.76	0	0.00	134.76	134.76	134.76	0
1734989220	134.76	4.92	3.79	134.76	134.76	134.76	1
1734730020	129.84	-3.48	-2.61	129.84	129.84	129.84	7
1734643620	133.32	-4.34	-3.15	133.32	133.32	133.32	5
1734557220	137.66	0	0.00	137.66	137.66	137.66	0
1734470820	137.66	0	0.00	137.66	137.66	137.66	0
1734384420	137.66	-1.08	-0.78	137.66	137.66	137.66	6
1734125220	138.74	2.36	1.73	138.74	138.74	138.74	19
1734038820	136.38	0	0.00	136.38	136.38	136.38	0
1733952420	136.38	0	0.00	136.38	136.38	136.38	0
1733866020	136.38	-5.34	-3.77	136.38	136.38	136.38	1
1733779620	141.72	-2.06	-1.43	141.72	141.72	141.72	2
1733520420	143.78	0	0.00	143.78	143.78	143.78	0
1733434020	143.78	2.52	1.78	143.78	143.78	143.78	9
1733347620	141.26	0	0.00	141.26	141.26	141.26	0
1733261220	141.26	0	0.00	141.26	141.26	141.26	0
1733174820	141.26	-2.5	-1.74	143.96	143.96	141.26	12
1732915620	143.76	2.62	1.86	143.5	143.76	143.5	71
1732829220	141.13999	0	0.00	141.13999	141.13999	141.13999	0
1732742820	141.13999	-1.34	-0.94	141.13999	141.13999	141.13999	3
1732656420	142.47998	-2.76	-1.90	142.47998	142.47998	142.47998	1
1732570020	145.24	-0.86	-0.59	142.36	145.3	142.36	34
1732310820	146.1	2.46	1.71	146.1	146.1	146.1	8
1732224420	143.63999	0	0.00	143.63999	143.63999	143.63999	0
1732138020	143.63999	0	0.00	143.63999	143.63999	143.63999	0
1732051620	143.63999	0	0.00	143.63999	143.63999	143.63999	0
1731965220	143.63999	1.92	1.35	143.63999	143.63999	143.63999	35
1731705960	141.72	1.14	0.81	141.62	141.72	141.62	7

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions