MQGMacquarie Group Ltd05/30/2025
LAST:

 214.2		CHANGE:
 0.60		OPEN:
214.2		HIGH:
214.5		ASK:
214.2		VOLUME:
3,368,505
CHANGE(%):
0.28		PREV:
213.6		LOW:
211.2		BID:
213.1		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/30/25214.2214.5211.2214.23,368,5050
05/29/25212.0214.1210.6213.6806,9160
05/28/25212.5213.8208.4210.0751,7730
05/27/25207.9210.9207.1210.0653,3000
05/26/25207.0209.4206.7207.2557,4180
05/23/25207.5208.2204.8206.3585,1630
05/22/25205.0208.0204.3205.5950,4770
05/21/25210.0211.1207.7210.3705,9670
05/20/25207.0208.8205.0208.11,027,5110
05/19/25207.7208.7202.9204.01,903,2550
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
COMP19,114-620.32
DJI42,270540.13
SP5005,91200.01
DAX23,997640.27
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,290-2841.20