MQGMacquarie Group Ltd07/18/2025
LAST:

 227.4
CHANGE:
 2.81
OPEN:
225.5
HIGH:
230.0
ASK:
227.8
VOLUME:
1,213,324
CHANGE(%):
1.25
PREV:
224.6
LOW:
225.2
BID:
226.1
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/25225.5230.0225.2227.41,213,3240
07/17/25224.9225.3223.2224.6447,4330
07/16/25224.3224.3222.0222.7291,3530
07/15/25223.7225.0222.1224.4420,2600
07/14/25220.7222.3219.8221.3268,5750
07/11/25224.3224.8219.5220.8826,4810
07/10/25223.2225.6223.2224.1521,1100
07/09/25226.5228.3223.2223.2679,2580
07/08/25226.0229.1223.9228.9512,1950
07/07/25229.3230.2227.3228.6291,1810
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
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29