Indicators

Macquarie Grp ADR (OP: MQBKY )

127.61 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	118.19	118.20	117.90	117.90	3,978	-0.28(-0.24%)
May 27, 2021	118.34	118.62	117.99	118.18	7,942	-0.28(-0.24%)
May 26, 2021	118.07	118.64	118.07	118.47	6,192	+0.30(+0.25%)
May 25, 2021	118.30	118.88	118.01	118.17	5,985	+1.98(+1.70%)
May 24, 2021	115.92	116.59	115.90	116.19	4,545	-0.53(-0.45%)
May 21, 2021	117.15	117.47	116.72	116.72	4,961	-0.85(-0.72%)
May 20, 2021	116.98	117.76	116.98	117.57	4,378	+1.97(+1.70%)
May 19, 2021	115.41	116.05	114.86	115.60	5,950	-3.60(-3.02%)
May 18, 2021	119.47	120.02	119.20	119.20	8,454	+1.97(+1.68%)
May 17, 2021	117.04	117.23	116.61	117.23	9,843	-4.39(-3.61%)
May 14, 2021	124.68	124.68	120.62	121.62	12,219	+0.36(+0.30%)
May 13, 2021	118.35	121.26	118.35	121.26	8,485	+1.76(+1.47%)
May 12, 2021	121.16	121.16	118.61	119.50	4,631	-2.54(-2.08%)
May 11, 2021	120.75	122.04	120.75	122.04	6,512	-1.33(-1.08%)
May 10, 2021	124.44	125.04	123.37	123.37	5,324	-1.31(-1.05%)
May 07, 2021	124.13	124.68	123.50	124.68	2,177	-0.02(-0.02%)
May 06, 2021	123.79	124.70	123.36	124.70	5,564	-1.07(-0.85%)
May 05, 2021	125.33	125.77	125.15	125.77	11,879	+1.97(+1.59%)
May 04, 2021	123.95	124.44	122.42	123.80	6,132	-0.97(-0.78%)

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.