MQGMacquarie Group Ltd07/11/2025
LAST:

 220.8
CHANGE:
 3.27
OPEN:
224.3
HIGH:
224.8
ASK:
214.5
VOLUME:
826,481
CHANGE(%):
1.46
PREV:
224.1
LOW:
219.5
BID:
214.4
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
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
07/04/25227.4229.4225.9229.1451,3000
07/03/25229.0229.0224.7227.3601,9690
07/02/25228.0230.2226.8229.0809,9150
07/01/25228.3230.4226.5226.5631,0330
06/30/25222.2228.9221.6228.71,153,4620
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
DAX24,457-930.38
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,0281360.57