Macquarie Group Limited (MQBKY)
OTC: MQBKY
· Real-Time Price · USD
147.36
1.22 (0.83%)
At close: Sep 11, 2025, 3:58 PM
147.47
0.07%
After-hours: Sep 11, 2025, 03:58 PM EDT
MQBKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 145.90 | 146.34 | 145.90 | 146.14 | 146.14 | 1.61% | 6,540 |
| Sep 9, 2025 | 140.81 | 143.94 | 137.34 | 143.82 | 143.82 | -1.34% | 14,921 |
| Sep 8, 2025 | 146.51 | 147.88 | 145.11 | 145.78 | 145.78 | 0.48% | 18,800 |
| Sep 5, 2025 | 148.26 | 148.26 | 144.98 | 145.08 | 145.08 | 0.15% | 6,100 |
| Sep 4, 2025 | 146.00 | 146.00 | 144.86 | 144.86 | 144.86 | 1.63% | 7,547 |
| Sep 3, 2025 | 143.00 | 143.34 | 142.04 | 142.53 | 142.53 | -1.23% | 20,520 |
| Sep 2, 2025 | 143.78 | 144.45 | 143.76 | 144.30 | 144.30 | -2.00% | 17,019 |
| Aug 29, 2025 | 153.85 | 153.85 | 145.70 | 147.24 | 147.24 | 0.36% | 10,400 |
| Aug 28, 2025 | 146.01 | 150.98 | 146.01 | 146.71 | 146.71 | -0.20% | 9,119 |
| Aug 27, 2025 | 146.50 | 151.83 | 146.41 | 147.01 | 147.01 | 0.33% | 11,700 |
| Aug 26, 2025 | 153.05 | 153.05 | 146.00 | 146.53 | 146.53 | -0.09% | 8,700 |
| Aug 25, 2025 | 146.30 | 146.93 | 146.12 | 146.66 | 146.66 | 0.25% | 7,200 |
| Aug 22, 2025 | 141.19 | 147.32 | 141.19 | 146.30 | 146.30 | 1.99% | 6,200 |
| Aug 21, 2025 | 143.40 | 143.45 | 139.79 | 143.45 | 143.45 | 1.16% | 13,300 |
| Aug 20, 2025 | 142.00 | 142.00 | 140.89 | 141.81 | 141.81 | 0.22% | 6,100 |
| Aug 19, 2025 | 142.50 | 142.50 | 141.28 | 141.50 | 141.50 | 0.78% | 11,704 |
| Aug 18, 2025 | 140.55 | 141.74 | 139.88 | 140.40 | 140.40 | -0.11% | 11,300 |
| Aug 15, 2025 | 139.68 | 141.11 | 139.68 | 140.56 | 140.56 | -0.14% | 7,800 |
| Aug 14, 2025 | 140.68 | 141.00 | 140.25 | 140.76 | 140.76 | 0.39% | 10,316 |
| Aug 13, 2025 | 139.43 | 140.43 | 139.43 | 140.22 | 140.22 | 0.14% | 72,500 |