MQBKY - MACQUARIE GROUP LTD
173.32
1.320 0.762%
Share volume: 15,705
Last Updated: 05-11-2026
Financial Services/Asset Management:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$172.00
1.32
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $173.69 | $173.69 | $173.88 | $173.88 | $172.90 | $172.90 | $173.32 | $173.32 | 15,705 | $15,705.00 |
| 05-08-2026 | $173.16 | $173.16 | $174.45 | $174.45 | $171.79 | $171.79 | $172.00 | $172.00 | 10,035 | $10,035.00 |
| 05-07-2026 | $177.08 | $177.08 | $177.08 | $177.08 | $169.89 | $169.89 | $171.45 | $171.45 | 33,649 | $33,649.00 |
| 05-06-2026 | $176.35 | $176.35 | $176.97 | $176.97 | $175.81 | $175.81 | $176.55 | $176.55 | 7,375 | $7,375.00 |
| 05-05-2026 | $169.43 | $169.43 | $171.65 | $171.65 | $169.43 | $169.43 | $171.17 | $171.17 | 16,729 | $16,729.00 |
| 05-04-2026 | $169.56 | $169.56 | $170.91 | $170.91 | $168.40 | $168.40 | $168.96 | $168.96 | 14,835 | $14,835.00 |
| 05-01-2026 | $171.65 | $171.65 | $172.08 | $172.08 | $170.99 | $170.99 | $171.58 | $171.58 | 7,725 | $7,725.00 |
| 04-30-2026 | $169.68 | $169.68 | $172.63 | $172.63 | $169.68 | $169.68 | $171.78 | $171.78 | 11,692 | $11,692.00 |
| 04-29-2026 | $165.74 | $165.74 | $165.74 | $165.74 | $164.00 | $164.00 | $164.92 | $164.92 | 13,237 | $13,237.00 |