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 Low Price High Price Open Price Close Price Last Trade
1.50 1.01% 150.75 148.57 150.82 148.75 149.25 15:50:01
more quote information »

MQG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week145.00150.82144.67147.72709,3255.753.97%
1 Month145.02150.82141.98145.68769,6625.733.95%
3 Months136.14150.82131.61140.76721,75014.6110.73%
6 Months120.50150.82120.01134.72776,59230.2525.1%
1 Year125.15150.82114.36130.81820,43125.6020.46%
3 Years86.90150.8282.28110.30888,59663.8573.48%
5 Years71.30150.8258.2893.021,034,74079.45111.43%

MQG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 149.25 0.26 0.17% 148.61 149.28 148.19 491,199
Feb 17 2020 148.99 0.46 0.31% 148.00 149.07 147.73 380,174
Feb 16 2020 148.53 0.24 0.16% 148.53 148.53 148.53 0.00
Feb 13 2020 148.29 0.00 0.0% 148.29 148.29 148.29 0.00
Feb 12 2020 148.29 3.00 2.06% 148.09 148.90 147.42 1,071,030
Feb 11 2020 145.29 -0.89 -0.61% 145.00 145.99 144.67 685,960
Feb 10 2020 146.18 -0.73 -0.5% 147.37 147.55 145.93 605,588
Feb 07 2020 146.91 0.22 0.15% 146.72 146.93 145.59 746,417
Feb 06 2020 146.69 2.09 1.45% 145.10 146.70 145.10 716,965
Feb 05 2020 144.60 1.56 1.09% 144.99 145.11 144.07 524,205
Feb 04 2020 143.04 -1.78 -1.23% 142.15 143.19 142.015 413,307
Feb 03 2020 144.82 0.00 0.0% 144.82 144.82 144.82 0.00
Jan 31 2020 144.82 -0.94 -0.64% 146.00 146.05 144.77 2,035,680
Jan 30 2020 145.76 1.22 0.84% 144.24 145.97 143.96 1,055,298
Jan 29 2020 144.54 1.69 1.18% 143.55 144.62 143.17 751,773
Jan 28 2020 142.85 -3.29 -2.25% 142.90 143.46 141.98 898,526
Jan 24 2020 146.14 1.09 0.75% 146.49 146.84 145.82 576,151
Jan 23 2020 145.05 -1.13 -0.77% 146.10 146.18 145.02 742,111
Jan 22 2020 146.18 2.43 1.69% 143.60 146.64 143.51 615,007
Jan 21 2020 143.75 -1.35 -0.93% 145.02 145.28 143.59 565,926
Jan 20 2020 145.10 0.89 0.62% 144.89 145.57 144.52 541,449
Jan 17 2020 144.21 0.92 0.64% 144.66 145.46 144.21 599,485
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:20200219 16:18:16