MQGMacquarie Group Ltd07/01/2025
LAST:

 226.5
CHANGE:
 2.26
OPEN:
228.3
HIGH:
230.4
ASK:
214.5
VOLUME:
631,033
CHANGE(%):
0.99
PREV:
228.7
LOW:
226.5
BID:
214.4
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/01/25228.3230.4226.5226.5631,0330
06/30/25222.2228.9221.6228.71,153,4620
06/27/25217.2221.0216.6220.2989,6110
06/26/25217.1217.9214.8216.0697,2820
06/25/25215.3217.6213.7216.9578,1720
06/24/25212.0215.5211.0214.5687,9760
06/23/25208.6209.8206.3209.4377,7870
06/20/25212.2213.0208.5208.91,784,5710
06/19/25213.5213.8212.0212.9595,5380
06/18/25211.6213.5211.4212.5866,9970
FUNDAMENTALS
Sector:
Industry:
52wk range:160.00 - 242.90
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:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,673-2360.99
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87