ASX, MQG End of Day and Historical Share Prices [Macquarie Group Ltd]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

MQG

Macquarie Group Ltd

09/23/16 16:10

LAST: 82.12	CHANGE: 1.47	OPEN: 81.00	HIGH: 82.34	ASK: 82.19	VOLUME: 1,162,481
LAST: 82.12	CHANGE(%): 1.82	PREV: 80.65	LOW: 80.95	BID: 81.94	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
09/23/16	81.00	82.34	80.95	82.12	1,162,481
09/22/16	82.31	82.50	80.65	80.65	1,331,592
09/21/16	80.54	82.32	80.54	82.03	878,767
09/20/16	81.15	81.81	80.50	81.13	1,214,086
09/19/16	79.83	81.25	79.65	81.23	470,870
09/16/16	79.24	81.56	79.22	81.39	1,616,875
09/15/16	77.99	78.77	77.72	78.68	1,124,074
09/14/16	77.61	78.87	77.52	78.28	1,282,741
09/13/16	78.78	78.85	77.75	77.75	1,320,086
09/12/16	78.03	78.99	76.82	77.40	1,902,385

FUNDAMENTALS

Sector:
Industry:
52wk range:	58.28 - 86.72

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jul 30, 1996

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	5,306	-34	0.63
DJI	18,261	-131	0.71
SP500	2,165	-12	0.57
DAX	10,627	-47	0.44
FTSE	6,909	-2	0.03
NI225	16,754	-54	0.32
CAC40	4,489	-21	0.47
GLD	1,338	2	0.12
BDI	1,200	49	4.26
HSI	23,686	-73	0.31

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein without EODData's consent.