Macquarie Historical Data - MQG

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Macquarie Group Limited MQG Australian Stock Exchange Ordinary Share AU000000MQG1
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  1.16 0.85% 137.91 138.59 136.69 136.89 136.75 15:49:43
more quote information »

MQG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week136.00138.59135.28136.70811,7951.911.4%
1 Month134.20138.59130.91135.02760,2333.712.76%
3 Months124.99138.59120.01130.38827,40912.9210.34%
6 Months120.34138.59114.36126.99873,01117.5714.6%
1 Year119.36144.40103.30122.99858,53718.5515.54%
3 Years81.85144.4081.10105.90916,16156.0668.49%
5 Years59.95144.4054.8189.831,052,18977.96130.04%

MQG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 137.91 1.16 0.85% 136.89 138.59 136.69 520,542
Nov 14 2019 136.75 0.22 0.16% 136.15 137.67 136.01 747,851
Nov 13 2019 136.53 -0.09 -0.07% 136.07 137.00 135.80 710,771
Nov 12 2019 136.62 0.43 0.32% 137.00 137.30 135.30 696,543
Nov 11 2019 136.19 -1.29 -0.94% 135.39 136.88 135.32 1,116,785
Nov 08 2019 137.48 0.60 0.44% 136.81 137.84 136.81 788,573
Nov 07 2019 136.88 1.67 1.24% 136.00 136.96 135.28 746,301
Nov 06 2019 135.21 -1.27 -0.93% 136.83 138.07 135.21 810,830
Nov 05 2019 136.48 1.84 1.37% 134.96 136.50 134.95 746,471
Nov 04 2019 134.64 0.07 0.05% 135.12 135.40 133.59 831,263
Nov 01 2019 134.57 0.72 0.54% 134.27 134.77 130.91 1,103,117
Oct 31 2019 133.85 0.06 0.04% 134.00 134.86 133.08 618,803
Oct 30 2019 133.79 -2.15 -1.58% 135.50 135.90 133.66 606,524
Oct 29 2019 135.94 0.61 0.45% 136.00 136.65 135.46 615,661
Oct 28 2019 135.33 0.26 0.19% 134.90 135.99 134.80 586,000
Oct 25 2019 135.07 1.11 0.83% 134.70 135.20 134.31 1,288,598
Oct 24 2019 133.96 2.30 1.75% 133.34 134.08 132.88 616,220
Oct 23 2019 131.66 -1.42 -1.07% 132.50 132.88 131.435 547,186
Oct 22 2019 133.08 0.08 0.06% 133.00 133.53 132.44 386,095
Oct 21 2019 133.00 -1.20 -0.89% 132.80 133.32 132.35 599,077
Oct 18 2019 134.20 0.61 0.46% 133.49 134.29 133.01 900,498
Oct 17 2019 133.59 -0.59 -0.44% 134.20 134.68 133.34 818,316
Your Recent History
ASX
MQG
Macquarie
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191117 14:05:20