MQGMacquarie Group Ltd08/20/18 16:10
LAST:

 124.6
CHANGE:
 0.01
OPEN:
125.2
HIGH:
125.5
ASK:
124.8
VOLUME:
572,018
CHANGE(%):
0.01
PREV:
124.6
LOW:
123.8
BID:
123.7
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/20/18125.2125.5123.8124.6572,0180
08/17/18123.5124.8123.1124.6613,3650
08/16/18125.5126.0123.1124.7768,6510
08/15/18124.7125.5123.8125.5596,1530
08/14/18123.0124.0122.9124.0759,0740
08/13/18121.7122.9121.5122.5548,8720
08/10/18122.6122.7121.4122.3574,7140
08/09/18122.4123.1121.5122.6623,2770
08/08/18122.6123.2121.7121.8457,0890
08/07/18122.5123.4122.5122.9633,3440
FUNDAMENTALS
Sector:
Industry:
52wk range:82.28 - 127.00
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83