Macquarie Group Limited (MQBKY)
OTC: MQBKY
· Real-Time Price · USD
141.11
0.35 (0.25%)
At close: Aug 15, 2025, 11:51 AM
MQBKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 141.90 | 141.90 | 140.87 | 140.87 | 140.76 | 0.46% | 10,316 |
| Aug 13, 2025 | 139.43 | 140.43 | 139.43 | 140.22 | 140.22 | 0.14% | 72,500 |
| Aug 12, 2025 | 139.87 | 140.50 | 139.40 | 140.02 | 140.02 | 0.81% | 10,600 |
| Aug 11, 2025 | 136.59 | 144.00 | 136.59 | 138.90 | 138.90 | -0.76% | 12,000 |
| Aug 8, 2025 | 146.80 | 146.80 | 139.23 | 139.96 | 139.96 | 0.39% | 10,647 |
| Aug 7, 2025 | 139.67 | 139.74 | 138.62 | 139.41 | 139.41 | -0.11% | 12,115 |
| Aug 6, 2025 | 139.99 | 140.28 | 139.57 | 139.57 | 139.57 | 0.18% | 5,200 |
| Aug 5, 2025 | 139.94 | 139.94 | 136.60 | 139.32 | 139.32 | 0.37% | 10,205 |
| Aug 4, 2025 | 139.22 | 140.70 | 137.88 | 138.80 | 138.80 | 1.28% | 10,400 |
| Aug 1, 2025 | 138.50 | 138.50 | 136.40 | 137.04 | 137.04 | -1.02% | 10,700 |
| Jul 31, 2025 | 140.00 | 140.76 | 137.53 | 138.45 | 138.45 | -1.52% | 13,600 |
| Jul 30, 2025 | 142.41 | 142.41 | 138.86 | 140.58 | 140.58 | 0.50% | 13,330 |
| Jul 29, 2025 | 141.00 | 141.00 | 139.55 | 139.88 | 139.88 | 0.09% | 16,700 |
| Jul 28, 2025 | 142.08 | 146.51 | 138.54 | 139.76 | 139.76 | -0.72% | 7,617 |
| Jul 25, 2025 | 143.16 | 146.49 | 139.20 | 140.77 | 140.77 | 0.39% | 7,926 |
| Jul 24, 2025 | 143.50 | 143.50 | 140.23 | 140.23 | 140.23 | -6.11% | 10,700 |
| Jul 23, 2025 | 149.00 | 150.27 | 148.41 | 149.35 | 149.35 | 0.93% | 9,100 |
| Jul 22, 2025 | 147.03 | 148.03 | 147.03 | 147.97 | 147.97 | 0.81% | 11,204 |
| Jul 21, 2025 | 150.47 | 150.47 | 146.48 | 146.78 | 146.78 | -0.21% | 8,200 |
| Jul 18, 2025 | 155.69 | 155.69 | 147.00 | 147.09 | 147.09 | 0.18% | 17,838 |