Dark

MQBKY
MACQUARIE GROUP LTD S/ADR
stock OTC ADR

EOD

Mar 16, 2026

137.61USD+1.737%(+2.35)46,731

Pre-market

0.00USD-100.000%(-135.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-16	137.2200	138.9375	137.1900	137.6100	+1.737%	46,731	0.000%
2026-03-13	137.9550	137.9568	135.2600	135.2600	-2.418%	27,880	+1.737%
2026-03-12	139.8700	140.3300	137.8200	138.6111	-2.893%	26,988	-0.722%
2026-03-11	142.9500	146.0200	141.5300	142.7400	+0.142%	16,701	-3.594%
2026-03-10	148.5500	148.5500	141.5600	142.5370	-0.166%	43,645	-3.457%
2026-03-09	144.6400	144.6400	137.3800	142.7746	+3.086%	38,524	-3.617%
2026-03-06	136.3830	138.5000	135.7670	138.5000	+1.176%	28,604	-0.643%
2026-03-05	138.5200	144.2000	135.5480	136.8900	-0.538%	41,753	+0.526%
2026-03-04	136.7500	138.0900	136.3500	137.6300	+0.909%	23,208	-0.015%
2026-03-03	136.1700	138.3200	134.3500	136.3900	-3.924%	26,693	+0.894%
2026-03-02	141.5000	142.9800	141.5000	141.9600	-6.795%	20,064	-3.064%
2026-02-27	151.3400	152.4600	150.6100	152.3100	+1.432%	16,819	-9.651%
2026-02-26	145.0000	155.9800	145.0000	150.1600	+0.495%	17,919	-8.358%
2026-02-25	147.6750	150.2800	147.5725	149.4200	+1.288%	34,043	-7.904%
2026-02-24	151.6300	151.6300	146.7300	147.5200	-2.947%	20,965	-6.718%
2026-02-23	152.9290	152.9500	151.3400	152.0000	-2.056%	15,678	-9.467%
2026-02-20	155.1700	155.8000	153.1500	155.1900	-1.084%	23,781	-11.328%
2026-02-19	155.9350	157.2800	155.9350	156.8900	+0.461%	13,042	-12.289%
2026-02-18	155.5200	156.9010	155.3900	156.1700	+0.324%	21,789	-11.884%
2026-02-17	154.6100	156.2700	153.3750	155.6650	+1.153%	21,668	-11.599%
2026-02-13	152.3900	154.1150	151.9000	153.8900	-0.143%	10,717	-10.579%
2026-02-12	156.1847	156.2830	153.2050	154.1100	-2.221%	20,432	-10.707%
2026-02-11	157.2900	158.0900	156.0040	157.6100	+3.168%	11,233	-12.690%
2026-02-10	152.3490	156.1100	151.9550	152.7700	+0.289%	21,293	-9.923%
2026-02-09	155.8000	155.8000	151.0000	152.3300	+2.856%	16,833	-9.663%
2026-02-06	152.4000	152.4000	146.5150	148.1000	+0.748%	13,619	-7.083%
2026-02-05	147.1700	149.1200	146.0000	147.0000	-1.922%	38,793	-6.388%
2026-02-04	150.5800	150.8820	148.5700	149.8800	-1.615%	23,209	-8.187%
2026-02-03	150.5000	152.3400	150.5000	152.3400	+1.879%	19,476	-9.669%
2026-02-02	148.8800	150.6900	148.7650	149.5300	+0.938%	16,166	-7.972%
2026-01-30	151.4500	151.4500	146.4600	148.1400	-1.686%	11,577	-7.108%
2026-01-29	150.8500	151.5290	149.1450	150.6800	+0.688%	12,799	-8.674%
2026-01-28	148.6800	149.6600	148.5050	149.6500	-1.149%	23,641	-8.045%
2026-01-27	147.0000	151.3900	147.0000	151.3900	+3.317%	18,582	-9.102%
2026-01-26	147.4590	148.4392	146.5300	146.5300	+0.535%	11,910	-6.087%
2026-01-23	144.5600	146.4000	144.4100	145.7500	+0.795%	15,291	-5.585%
2026-01-22	143.5700	144.7200	143.5700	144.6000	+1.531%	25,525	-4.834%
2026-01-21	141.0000	142.4200	140.4000	142.4200	+1.823%	19,579	-3.377%
2026-01-20	140.9500	140.9500	136.3750	139.8700	-1.507%	21,096	-1.616%
2026-01-16	141.4000	142.1700	141.2800	142.0100	+2.453%	19,234	-3.098%
2026-01-15	138.3710	139.1900	137.9600	138.6100	-0.259%	19,409	-0.721%
2026-01-14	138.9800	138.9800	138.1400	138.9700	-0.551%	15,773	-0.979%
2026-01-13	138.7676	139.7400	137.8500	139.7400	+0.561%	24,072	-1.524%
2026-01-12	140.4080	140.7000	138.5600	138.9600	+0.231%	19,117	-0.972%
2026-01-09	137.9777	138.6400	137.5300	138.6400	-1.611%	24,985	-0.743%
2026-01-08	140.5600	141.1900	140.5200	140.9100	+0.960%	22,417	-2.342%
2026-01-07	139.5900	139.8680	139.2400	139.5700	-0.378%	16,143	-1.404%
2026-01-06	139.5910	140.1400	139.1200	140.1000	+1.728%	14,395	-1.777%
2026-01-05	136.5900	137.7200	136.1600	137.7200	+0.960%	43,415	-0.080%
2026-01-02	136.3550	136.7500	135.7000	136.4100	+0.694%	16,755	+0.880%
2025-12-31	135.5200	135.5200	135.1150	135.4700	-0.979%	8,205	+1.580%
2025-12-30	136.7400	137.2200	136.5250	136.8100	-0.581%	22,502	+0.585%
2025-12-29	136.4000	138.3800	136.4000	137.6100	-0.850%	40,300	0.000%
2025-12-26	139.0000	140.3700	138.2820	138.7900	+0.246%	17,997	-0.850%
2025-12-24	140.2050	142.4300	137.8600	138.4500	+0.282%	28,406	-0.607%
2025-12-23	142.4900	142.4900	137.0650	138.0600	+2.078%	20,964	-0.326%
2025-12-22	138.9800	138.9800	134.1100	135.2500	+1.023%	36,218	+1.745%
2025-12-19	133.1300	135.4600	133.1200	133.8800	+1.294%	28,137	+2.786%
2025-12-18	133.8250	135.4400	131.7800	132.1700	-0.674%	26,928	+4.116%
2025-12-17	137.3600	137.3600	131.4600	133.0668	-0.881%	19,049	+3.414%
2025-12-16	133.4400	136.0000	132.7820	134.2490	+0.614%	33,874	+2.504%
2025-12-15	133.4100	138.5500	132.5200	133.4300	-0.781%	40,874	+3.133%
2025-12-12	133.8300	138.6000	133.0000	134.4800	+1.303%	30,873	+2.327%
2025-12-11	132.0000	133.0500	132.0000	132.7500	+1.406%	30,763	+3.661%
2025-12-10	129.0000	131.1400	129.0000	130.9100	+0.476%	15,222	+5.118%
2025-12-09	129.9550	130.5700	129.8520	130.2900	+0.316%	27,548	+5.618%
2025-12-08	130.1100	130.2500	129.4600	129.8800	+0.317%	32,814	+5.952%
2025-12-05	129.8300	130.0010	128.9325	129.4700	-0.637%	26,033	+6.287%
2025-12-04	130.1550	130.6440	129.8600	130.3000	+0.645%	20,387	+5.610%
2025-12-03	128.8800	129.6200	128.8440	129.4650	+1.597%	14,796	+6.291%
2025-12-02	126.5000	127.4300	125.7480	127.4300	-0.632%	43,684	+7.989%
2025-12-01	128.2000	129.2400	127.8600	128.2400	-0.608%	76,467	+7.307%
2025-11-28	128.6790	129.0400	128.6075	129.0250	-0.139%	6,081	+6.654%
2025-11-26	128.4995	129.2900	128.3800	129.2050	+2.536%	16,665	+6.505%
2025-11-25	124.3600	126.2500	124.2000	126.0100	+0.008%	54,080	+9.206%
2025-11-24	125.3000	126.0000	122.3700	126.0000	-0.904%	51,848	+9.214%
2025-11-21	128.4400	131.5000	125.0700	127.1500	+2.831%	53,876	+8.227%
2025-11-20	125.9750	126.0200	123.0100	123.6500	-0.153%	37,523	+11.290%
2025-11-19	123.3600	124.0100	122.7000	123.8400	-0.968%	33,527	+11.119%
2025-11-18	125.0115	125.5450	124.0400	125.0500	-2.006%	35,561	+10.044%
2025-11-17	129.0000	129.3700	126.9200	127.6100	-2.140%	30,649	+7.836%
2025-11-14	129.9650	130.6000	129.8795	130.4000	-0.949%	20,973	+5.529%
2025-11-13	133.2100	133.2600	131.6500	131.6500	-1.805%	27,892	+4.527%
2025-11-12	133.5000	134.4100	133.5000	134.0700	-0.685%	9,893	+2.640%
2025-11-11	134.4000	137.1600	131.1100	134.9950	+0.056%	13,788	+1.937%
2025-11-10	140.0300	140.0300	134.4500	134.9200	+1.497%	35,763	+1.994%
2025-11-07	133.2535	135.0000	131.7800	132.9300	-5.043%	12,029	+3.521%
2025-11-06	143.0700	143.0700	139.5900	139.9900	-1.196%	20,428	-1.700%
2025-11-05	141.4915	141.8450	141.2650	141.6850	+0.664%	9,251	-2.876%
2025-11-04	140.2300	141.5550	140.2300	140.7500	-1.295%	11,735	-2.231%
2025-11-03	144.5070	144.5070	139.3230	142.5970	-0.051%	14,056	-3.497%
2025-10-31	146.1100	146.1100	142.5000	142.6700	-2.059%	7,541	-3.547%
2025-10-30	149.1800	149.1800	144.3900	145.6700	-0.600%	9,078	-5.533%
2025-10-29	152.7300	152.7300	146.5100	146.5500	-1.845%	7,415	-6.100%
2025-10-28	150.5300	150.5300	146.9175	149.3050	+0.400%	8,382	-7.833%
2025-10-27	150.7500	150.7500	145.9200	148.7100	+0.820%	8,822	-7.464%
2025-10-24	149.0000	152.2700	147.5000	147.5000	-0.854%	5,840	-6.705%
2025-10-23	148.2950	153.3600	147.6350	148.7700	+0.040%	13,855	-7.502%
2025-10-22	148.6700	152.1290	147.9100	148.7100	+0.752%	6,535	-7.464%
2025-10-21	146.4830	147.6200	146.4830	147.6000	-0.973%	11,565	-6.768%
2025-10-20	147.9700	149.0600	147.9140	149.0500	+1.092%	5,828	-7.675%
2025-10-17	146.2700	148.2600	146.2700	147.4400	-0.350%	9,591	-6.667%
2025-10-16	149.0300	149.5700	147.8500	147.9575	+4.276%	10,398	-6.994%
2025-10-15	141.0000	142.0900	140.8740	141.8900	+1.191%	8,626	-3.016%
2025-10-14	145.1000	145.1000	139.5200	140.2200	-2.296%	12,912	-1.861%
2025-10-13	140.6000	144.6600	136.7200	143.5156	+0.826%	12,945	-4.115%
2025-10-10	149.5600	149.5600	142.3200	142.3400	-2.373%	8,197	-3.323%
2025-10-09	146.5750	149.4500	145.4700	145.8000	-1.417%	9,616	-5.617%
2025-10-08	148.0300	152.2200	147.8880	147.8950	+0.756%	12,016	-6.954%
2025-10-07	149.2800	152.7100	146.7850	146.7850	-0.727%	7,836	-6.251%
2025-10-06	147.1700	148.0300	147.1700	147.8600	-0.658%	6,904	-6.932%
2025-10-03	148.8500	148.8880	148.3200	148.8400	+1.961%	13,841	-7.545%
2025-10-02	143.2000	146.0000	143.2000	145.9770	-0.289%	10,103	-5.732%
2025-10-01	146.0000	146.7500	145.0750	146.4000	+0.281%	13,932	-6.004%
2025-09-30	148.9100	148.9100	144.8300	145.9900	+0.489%	16,708	-5.740%
2025-09-29	151.1500	151.1500	144.5100	145.2800	+1.915%	14,554	-5.279%
2025-09-26	142.9500	142.9500	142.0200	142.5500	+0.906%	13,854	-3.465%
2025-09-25	134.8600	143.8500	134.8600	141.2700	-1.279%	26,177	-2.591%
2025-09-24	144.5550	145.6400	143.1000	143.1000	-2.161%	11,053	-3.836%
2025-09-23	147.4500	147.7500	145.4900	146.2600	-0.212%	8,366	-5.914%
2025-09-22	145.5600	147.6400	145.5600	146.5700	-1.020%	15,292	-6.113%
2025-09-19	146.3550	151.6100	146.3550	148.0800	-0.487%	11,418	-7.071%
2025-09-18	148.9500	149.6000	148.1100	148.8040	+1.379%	10,859	-7.523%
2025-09-17	149.8350	150.3448	146.7800	146.7800	-2.452%	14,726	-6.247%
2025-09-16	150.2500	151.3500	149.4580	150.4700	+0.844%	11,776	-8.547%
2025-09-15	142.0700	153.3800	142.0700	149.2100	+0.424%	21,413	-7.774%
2025-09-12	149.3950	151.0000	148.2500	148.5796	+0.780%	8,115	-7.383%
2025-09-11	147.0200	147.8400	146.6540	147.4300	+0.883%	19,534	-6.661%
2025-09-10	145.9000	146.3400	145.9000	146.1400	+1.610%	6,540	-5.837%
2025-09-09	140.8095	143.9400	137.3410	143.8245	-1.338%	15,007	-4.321%
2025-09-08	146.5050	147.8800	145.1100	145.7750	+0.481%	18,785	-5.601%
2025-09-05	148.2600	148.2600	144.9750	145.0770	+0.150%	6,062	-5.147%
2025-09-04	145.9950	146.0000	144.8600	144.8600	+1.635%	7,547	-5.005%
2025-09-03	143.0000	143.3400	142.0375	142.5300	-1.227%	20,520	-3.452%
2025-09-02	143.7840	144.4500	143.7650	144.3000	-1.997%	17,035	-4.636%
2025-08-29	153.8500	153.8500	145.7000	147.2400	+0.361%	10,457	-6.540%
2025-08-28	146.0100	150.9800	146.0100	146.7100	-0.203%	9,147	-6.203%
2025-08-27	146.5000	151.8290	146.4050	147.0090	+0.185%	11,760	-6.393%
2025-08-26	153.0500	153.0500	146.0000	146.7375	+0.053%	8,696	-6.220%
2025-08-25	146.3000	146.9300	146.1200	146.6600	+0.246%	7,195	-6.171%
2025-08-22	141.1910	147.3200	141.1910	146.3000	+1.987%	6,363	-5.940%
2025-08-21	143.4000	143.4500	139.7900	143.4500	+1.156%	13,301	-4.071%
2025-08-20	142.0000	142.0000	140.8900	141.8100	+0.219%	6,376	-2.962%
2025-08-19	142.5000	142.5000	141.2846	141.5000	+0.783%	11,759	-2.749%
2025-08-18	140.5500	141.7350	139.8800	140.4000	-0.114%	12,026	-1.987%
2025-08-15	139.6780	141.1100	139.6780	140.5600	-0.146%	7,767	-2.099%
2025-08-14	140.6800	141.0000	140.2530	140.7650	+0.389%	10,341	-2.241%
2025-08-13	139.4300	140.4290	139.4300	140.2200	+0.143%	72,487	-1.861%
2025-08-12	139.8685	140.5000	139.4000	140.0200	+0.806%	10,681	-1.721%
2025-08-11	136.5900	144.0000	136.5900	138.9000	-0.757%	11,992	-0.929%
2025-08-08	146.8000	146.8000	139.2315	139.9600	+0.395%	10,659	-1.679%
2025-08-07	139.6650	139.7350	138.6150	139.4100	-0.115%	12,132	-1.291%
2025-08-06	139.9925	140.2800	139.5700	139.5700	+0.179%	4,773	-1.404%
2025-08-05	139.9400	139.9400	136.6000	139.3200	+0.375%	10,493	-1.227%
2025-08-04	139.2200	140.7000	137.8773	138.8000	+1.284%	10,516	-0.857%
2025-08-01	138.5000	138.5000	136.4000	137.0400	-1.018%	10,671	+0.416%
2025-07-31	140.0000	140.7600	137.5300	138.4500	-1.517%	13,737	-0.607%
2025-07-30	142.4100	142.4100	138.8600	140.5825	+0.502%	13,361	-2.114%
2025-07-29	141.0000	141.0000	139.5510	139.8800	+0.086%	16,683	-1.623%
2025-07-28	142.0800	146.5100	138.5360	139.7600	-0.717%	7,617	-1.538%
2025-07-25	143.1600	146.4900	139.2000	140.7700	+0.385%	7,926	-2.245%
2025-07-24	143.5000	143.5000	140.2300	140.2300	-6.110%	10,691	-1.868%
2025-07-23	149.0000	150.2700	148.4135	149.3550	+0.939%	9,064	-7.864%
2025-07-22	147.0300	148.0300	147.0300	147.9650	+0.807%	11,204	-6.998%
2025-07-21	150.4700	150.4700	146.4800	146.7800	-0.211%	8,192	-6.247%
2025-07-18	155.6900	155.6900	147.0000	147.0900	+0.184%	17,860	-6.445%
2025-07-17	152.4500	152.4500	145.8501	146.8200	-0.197%	7,752	-6.273%
2025-07-16	146.0000	147.1100	145.2900	147.1100	+0.726%	16,234	-6.458%
2025-07-15	146.4300	147.0900	146.0000	146.0500	-0.062%	42,991	-5.779%
2025-07-14	145.1850	146.1400	145.1800	146.1400	+0.288%	5,049	-5.837%
2025-07-11	152.5800	152.5800	145.0000	145.7200	-2.300%	6,032	-5.565%
2025-07-10	147.1950	149.1500	146.0300	149.1500	+1.132%	7,427	-7.737%
2025-07-09	153.2200	153.2200	146.0758	147.4800	-1.772%	11,117	-6.692%
2025-07-08	150.7650	151.0200	149.0000	150.1400	+1.398%	20,543	-8.346%
2025-07-07	150.9900	150.9900	147.6200	148.0700	-1.856%	9,842	-7.064%
2025-07-03	152.0000	152.3900	149.9265	150.8700	+0.153%	9,534	-8.789%
2025-07-02	150.0000	150.6400	149.4050	150.6400	-0.836%	8,461	-8.650%
2025-07-01	156.4000	156.4000	149.8800	151.9100	+0.810%	9,499	-9.413%
2025-06-30	151.0000	151.0000	148.9200	150.6900	+4.839%	7,827	-8.680%
2025-06-27	143.9450	146.8000	137.8010	143.7350	+0.423%	10,268	-4.261%
2025-06-26	148.3500	148.3500	142.5500	143.1300	+2.017%	6,539	-3.857%
2025-06-25	138.5200	140.7500	138.5200	140.3000	+0.653%	5,742	-1.917%
2025-06-24	137.9300	140.3500	137.9300	139.3900	+2.275%	6,754	-1.277%
2025-06-23	135.0000	136.8400	135.0000	136.2900	-0.930%	14,720	+0.969%
2025-06-20	136.2500	137.6100	134.8700	137.5700	-4.246%	10,218	+0.029%
2025-06-18	145.0800	145.0800	137.9400	143.6700	+4.746%	19,368	-4.218%
2025-06-17	138.8500	140.2900	137.1200	137.1600	-2.377%	19,229	+0.328%
2025-06-16	140.0000	140.7800	139.4200	140.5000	+1.738%	40,586	-2.057%
2025-06-13	138.2500	139.8500	137.9300	138.1000	-1.701%	13,296	-0.355%
2025-06-12	139.5000	140.5200	139.5000	140.4900	-0.924%	12,865	-2.050%
2025-06-11	142.2500	144.5800	141.4300	141.8000	-1.088%	8,994	-2.955%
2025-06-10	149.5600	149.5600	142.7800	143.3600	+0.922%	7,710	-4.011%
2025-06-09	141.5000	143.0400	141.0000	142.0500	+0.644%	15,336	-3.126%
2025-06-06	148.1000	148.1000	140.6700	141.1414	+0.100%	10,488	-2.502%
2025-06-05	143.0200	143.1300	139.6601	141.0000	-0.156%	9,475	-2.404%
2025-06-04	141.0000	141.6700	140.5600	141.2200	+1.204%	9,883	-2.556%
2025-06-03	138.3980	140.1600	137.8000	139.5400	+0.194%	23,087	-1.383%
2025-06-02	137.6600	139.2700	137.6600	139.2700	+0.840%	8,692	-1.192%
2025-05-30	143.8900	143.8900	137.0000	138.1100	+0.218%	10,190	-0.362%
2025-05-29	136.2700	137.8100	135.6305	137.8100	+2.218%	6,425	-0.145%
2025-05-28	137.3600	137.3600	134.8200	134.8200	-1.137%	4,711	+2.069%
2025-05-27	134.2300	137.3000	134.2300	136.3700	+2.649%	11,046	+0.909%
2025-05-23	126.8500	133.4365	126.8500	132.8505	+0.131%	7,171	+3.583%
2025-05-22	132.0000	134.5900	130.1700	132.6770	-2.501%	10,958	+3.718%
2025-05-21	139.1900	139.4168	135.8500	136.0800	-0.176%	7,649	+1.124%
2025-05-20	138.2400	140.1650	132.5300	136.3200	+1.538%	9,125	+0.946%
2025-05-19	124.6500	134.7342	124.6500	134.2550	-1.174%	17,469	+2.499%
2025-05-16	136.1600	136.1600	133.8380	135.8500	-2.202%	7,060	+1.296%
2025-05-15	144.5500	144.5500	137.8200	138.9085	+1.157%	8,434	-0.935%
2025-05-14	144.0500	144.0500	135.2000	137.3200	-2.117%	12,617	+0.211%
2025-05-13	139.0000	142.0000	138.8000	140.2900	+3.246%	15,113	-1.910%
2025-05-12	133.9650	138.0000	133.6800	135.8800	+2.621%	11,359	+1.273%
2025-05-09	136.9000	137.0100	131.1700	132.4100	+5.472%	15,860	+3.927%
2025-05-08	130.2325	132.1300	125.0200	125.5400	-1.212%	9,017	+9.614%
2025-05-07	128.5900	128.5900	127.0800	127.0800	+0.047%	7,997	+8.286%
2025-05-06	126.0150	128.0000	125.8900	127.0200	+1.010%	10,313	+8.337%
2025-05-05	119.4000	125.7500	119.4000	125.7500	-1.403%	13,971	+9.431%
2025-05-02	127.2500	129.9900	126.0000	127.5400	+3.188%	21,883	+7.896%
2025-05-01	129.3300	129.3300	116.9200	123.6000	+0.113%	32,490	+11.335%
2025-04-30	121.5000	123.6700	121.5000	123.4600	-1.010%	17,007	+11.461%
2025-04-29	123.3535	125.0820	123.3535	124.7200	-0.080%	9,972	+10.335%
2025-04-28	121.7900	129.1800	121.7900	124.8200	-0.692%	30,061	+10.247%
2025-04-25	126.2600	126.4018	124.8150	125.6900	+0.008%	13,839	+9.484%
2025-04-24	127.9400	127.9400	123.7600	125.6800	+3.791%	32,825	+9.492%
2025-04-23	120.5000	122.8100	119.2310	121.0900	+3.421%	44,121	+13.643%
2025-04-22	119.9500	119.9500	116.2100	117.0850	+4.531%	55,428	+17.530%
2025-04-21	107.7300	113.6600	107.7300	112.0100	-1.616%	37,107	+22.855%
2025-04-17	113.9200	115.1100	112.0500	113.8500	-0.210%	29,692	+20.870%
2025-04-16	112.3900	116.0800	109.5000	114.0900	-0.018%	25,664	+20.615%
2025-04-15	112.8300	117.4300	112.8300	114.1100	+0.973%	47,861	+20.594%
2025-04-14	111.8600	114.1300	111.8600	113.0100	+0.364%	95,687	+21.768%
2025-04-11	109.0740	114.1700	106.8070	112.6000	+3.436%	106,148	+22.211%
2025-04-10	115.8700	115.8700	105.6700	108.8600	-3.024%	91,727	+26.410%
2025-04-09	98.8300	114.7000	98.8300	112.2550	+7.421%	136,393	+22.587%
2025-04-08	106.8500	109.3100	103.1100	104.5000	+2.051%	118,201	+31.684%
2025-04-07	98.8000	107.6400	98.8000	102.4000	+3.686%	113,202	+34.385%
2025-04-04	102.0000	108.3000	98.2000	98.7600	-16.757%	46,495	+39.338%
2025-04-03	121.5330	123.4700	118.6400	118.6400	-4.699%	22,175	+15.990%
2025-04-02	127.1500	127.1500	123.4410	124.4900	-0.008%	17,155	+10.539%
2025-04-01	127.1400	127.1400	122.5000	124.5000	+1.277%	49,849	+10.530%
2025-03-31	128.8800	128.8800	117.0900	122.9300	-1.978%	64,341	+11.942%
2025-03-28	133.6900	133.6900	125.4100	125.4100	-1.632%	38,395	+9.728%
2025-03-27	133.7500	133.7500	127.0500	127.4900	-0.771%	42,237	+7.938%
2025-03-26	135.5500	135.5500	128.4284	128.4800	+0.179%	14,293	+7.106%
2025-03-25	136.1000	136.1000	128.1400	128.2500	+1.705%	45,181	+7.298%
2025-03-24	122.7801	131.3800	122.7801	126.1000	+1.784%	40,353	+9.128%
2025-03-21	131.0000	131.0000	123.7400	123.8900	-2.318%	44,788	+11.074%
2025-03-20	132.0900	132.0900	126.0300	126.8300	+2.019%	10,188	+8.500%
2025-03-19	128.2000	128.2000	123.0600	124.3200	+0.008%	18,094	+10.690%
2025-03-18	124.6000	124.6000	123.3400	124.3100	-3.598%	24,523	+10.699%
2025-03-17	127.6000	129.4300	127.6000	128.9500	+1.925%	49,366	+6.716%
2025-03-14	125.2500	126.5150	125.1000	126.5150	+2.541%	30,208	+8.770%
2025-03-13	128.8500	128.8500	123.0400	123.3800	-2.389%	23,304	+11.533%
2025-03-12	126.3000	126.4000	124.7400	126.4000	+0.637%	30,417	+8.869%
2025-03-11	128.5000	128.5000	124.2800	125.6000	-2.658%	36,581	+9.562%
2025-03-10	130.1450	137.0900	127.8100	129.0300	-3.279%	24,879	+6.650%
2025-03-07	137.0300	137.0300	131.1700	133.4050	-3.347%	18,419	+3.152%
2025-03-06	141.3500	141.3500	137.4400	138.0250	-1.692%	13,181	-0.301%
2025-03-05	144.7400	144.7400	138.3200	140.4000	+1.386%	15,252	-1.987%
2025-03-04	139.5000	140.4700	134.8360	138.4800	-0.703%	19,001	-0.628%
2025-03-03	149.0500	149.0500	138.9700	139.4600	-0.733%	21,014	-1.327%
2025-02-28	148.0300	148.0300	139.5500	140.4900	-3.827%	23,541	-2.050%
2025-02-27	144.1500	146.1000	142.8100	146.0800	+0.103%	10,037	-5.798%
2025-02-26	146.0240	146.9700	145.2960	145.9300	+0.199%	6,383	-5.701%
2025-02-25	145.4500	146.3300	144.5000	145.6400	-0.695%	14,554	-5.514%
2025-02-24	146.3600	150.2300	145.9100	146.6600	+1.425%	19,267	-6.171%
2025-02-21	145.8400	145.8400	144.0000	144.6000	-3.064%	10,660	-4.834%
2025-02-20	151.3000	151.3000	147.6000	149.1700	+0.458%	13,348	-7.750%
2025-02-19	147.9200	148.5200	147.5700	148.4900	-0.622%	11,154	-7.327%
2025-02-18	154.1000	154.1000	149.3200	149.4200	-1.566%	9,565	-7.904%
2025-02-14	150.0000	151.9900	149.1600	151.7968	+0.694%	6,164	-9.346%
2025-02-13	150.1700	150.7500	149.8300	150.7500	+1.673%	7,424	-8.716%
2025-02-12	152.6000	152.6000	147.2500	148.2700	+1.722%	8,582	-7.190%
2025-02-11	145.0000	145.8200	145.0000	145.7600	+1.384%	9,269	-5.591%
2025-02-10	143.7500	147.3000	143.7270	143.7700	-1.309%	12,478	-4.285%
2025-02-07	144.6650	150.0300	143.7900	145.6775	+0.336%	10,984	-5.538%
2025-02-06	152.4100	152.4100	144.6628	145.1900	-0.356%	18,899	-5.221%
2025-02-05	151.5500	151.5500	144.9600	145.7090	-3.203%	11,194	-5.558%
2025-02-04	155.7500	155.7500	149.6400	150.5300	+1.826%	19,206	-8.583%
2025-02-03	153.3800	153.3800	146.2000	147.8300	-0.351%	16,517	-6.913%
2025-01-31	143.8000	156.3000	143.8000	148.3500	-1.461%	15,135	-7.240%
2025-01-30	156.3000	156.3000	143.8000	150.5500	+1.490%	8,668	-8.595%
2025-01-29	148.2700	148.3400	147.2500	148.3400	+0.121%	5,310	-7.233%
2025-01-28	154.8000	154.8000	147.4200	148.1600	-0.876%	15,343	-7.121%
2025-01-27	151.1500	151.1500	142.6500	149.4700	-2.644%	23,930	-7.935%
2025-01-24	157.4500	157.4500	144.8500	153.5300	+1.635%	12,619	-10.369%
2025-01-23	151.3000	151.3000	150.6040	151.0600	+0.807%	14,938	-8.904%
2025-01-22	156.2000	156.2000	149.5348	149.8500	+0.308%	18,285	-8.168%
2025-01-21	141.5500	153.8500	141.5500	149.3900	+3.628%	19,084	-7.885%
2025-01-17	145.5850	145.5850	143.8400	144.1600	+0.257%	24,758	-4.544%
2025-01-16	142.0000	144.4900	142.0000	143.7900	+1.296%	11,667	-4.298%
2025-01-15	144.8500	144.8500	140.8500	141.9500	+1.946%	16,849	-3.057%
2025-01-14	138.9800	139.5890	138.5720	139.2400	-0.050%	20,990	-1.171%
2025-01-13	138.7000	139.4000	138.7000	139.3100	-1.121%	20,366	-1.220%
2025-01-10	149.5600	149.5600	140.7390	140.8900	-1.015%	13,376	-2.328%
2025-01-08	144.7200	147.6300	141.7600	142.3350	+0.975%	6,217	-3.320%
2025-01-07	136.3000	143.7500	136.3000	140.9600	+0.808%	14,642	-2.377%
2025-01-06	138.5100	140.9500	135.5300	139.8300	+0.619%	16,560	-1.588%
2025-01-03	132.0000	138.9700	132.0000	138.9700	+1.438%	20,650	-0.979%
2025-01-02	137.3645	137.6080	136.5500	137.0000	+0.322%	8,933	+0.445%
2024-12-31	137.2100	137.3400	136.5600	136.5600	-1.671%	7,236	+0.769%
2024-12-30	138.5000	144.1084	138.2301	138.8800	-0.155%	15,833	-0.914%
2024-12-27	133.5300	139.4300	133.5300	139.0950	-0.190%	10,786	-1.068%
2024-12-26	135.7680	139.6500	133.2600	139.3600	+0.175%	12,803	-1.256%
2024-12-24	138.5550	139.1800	138.5550	139.1170	-0.117%	11,594	-1.083%
2024-12-23	138.2750	139.4500	137.9650	139.2800	+1.753%	28,733	-1.199%
2024-12-20	137.0000	142.4400	136.8800	136.8800	-1.718%	20,138	+0.533%
2024-12-19	147.1700	147.1700	138.8500	139.2720	-0.163%	15,154	-1.193%
2024-12-18	145.0875	147.6840	139.5000	139.5000	-2.855%	7,314	-1.355%
2024-12-17	143.6975	144.1900	143.4400	143.6000	+0.223%	16,149	-4.171%
2024-12-16	143.4800	143.5450	143.0200	143.2800	+0.066%	14,819	-3.957%
2024-12-13	143.1130	143.4500	143.1100	143.1850	+0.340%	10,123	-3.894%
2024-12-12	138.7000	145.3000	138.7000	142.7000	-0.951%	8,091	-3.567%
2024-12-11	143.8600	144.5600	143.8300	144.0700	-0.983%	5,979	-4.484%
2024-12-10	137.7500	151.2000	137.7500	145.5000	-2.565%	7,586	-5.423%
2024-12-09	149.0000	149.8420	148.9700	149.3300	+1.554%	11,821	-7.848%
2024-12-06	140.9700	147.8700	140.9700	147.0450	-2.516%	9,654	-6.416%
2024-12-05	150.7760	150.8800	150.0100	150.8400	+0.359%	13,691	-8.771%
2024-12-04	142.3500	157.0400	142.3500	150.3000	-0.661%	4,381	-8.443%
2024-12-03	146.6000	151.5900	146.6000	151.3000	+0.867%	14,474	-9.048%
2024-12-02	149.6900	150.0480	149.5958	150.0000	-1.023%	12,326	-8.260%
2024-11-29	152.0350	152.4300	150.7000	151.5500	+0.424%	4,176	-9.198%
2024-11-27	153.4050	156.2500	150.9100	150.9100	+0.143%	7,035	-8.813%
2024-11-26	150.6240	150.9500	150.0301	150.6950	+0.336%	9,782	-8.683%
2024-11-25	150.4260	150.6900	149.7720	150.1900	-0.503%	7,505	-8.376%
2024-11-22	150.8550	151.2200	150.7000	150.9500	+0.166%	4,864	-8.837%
2024-11-21	152.2150	152.2150	150.2000	150.7000	+0.972%	6,750	-8.686%
2024-11-20	148.0133	149.2500	146.4500	149.2500	-0.387%	20,657	-7.799%
2024-11-19	148.9100	150.1000	148.9100	149.8300	+0.315%	49,513	-8.156%
2024-11-18	142.1000	149.9700	142.1000	149.3600	+1.138%	11,062	-7.867%
2024-11-15	149.6350	153.2400	146.7510	147.6800	-1.697%	8,635	-6.819%
2024-11-14	149.9800	150.2300	149.5000	150.2300	+1.383%	6,582	-8.400%
2024-11-13	144.4300	148.6300	144.4300	148.1800	-0.916%	6,748	-7.133%
2024-11-12	148.4900	149.5500	148.4900	149.5500	-1.702%	10,821	-7.984%
2024-11-11	150.5000	156.9500	150.5000	152.1400	+1.117%	6,831	-9.550%
2024-11-08	157.0400	157.0400	149.3800	150.4600	-2.539%	8,282	-8.540%
2024-11-07	153.9500	154.8090	151.9400	154.3800	+4.276%	8,405	-10.863%
2024-11-06	147.1700	148.3520	146.9300	148.0500	+1.148%	5,846	-7.052%
2024-11-05	150.6000	150.6000	144.8300	146.3700	+0.336%	9,631	-5.985%
2024-11-04	146.5915	146.7600	145.7650	145.8800	-2.094%	9,697	-5.669%
2024-11-01	145.4250	149.0000	145.4250	149.0000	-2.077%	5,721	-7.644%
2024-10-31	150.5200	152.1600	149.8280	152.1600	-0.007%	4,241	-9.562%
2024-10-30	152.1250	152.7450	152.0300	152.1700	-0.216%	5,150	-9.568%
2024-10-29	152.8250	152.8250	152.0675	152.5000	-0.826%	5,933	-9.764%
2024-10-28	153.8550	153.8800	153.6200	153.7700	+0.182%	4,607	-10.509%
2024-10-25	154.7970	155.0000	153.4900	153.4900	-1.204%	5,909	-10.346%
2024-10-24	155.6365	157.3200	154.6100	155.3600	+1.080%	5,694	-11.425%
2024-10-23	150.0000	156.8500	150.0000	153.7000	-1.481%	4,373	-10.468%
2024-10-22	155.6050	156.1850	155.5235	156.0100	-1.636%	6,118	-11.794%
2024-10-21	159.2940	159.5000	158.0550	158.6050	-0.014%	3,537	-13.237%
2024-10-18	157.7300	159.0340	157.5810	158.6275	+0.940%	3,447	-13.250%
2024-10-17	157.0650	157.6200	156.2100	157.1500	-0.387%	7,190	-12.434%
2024-10-16	157.4280	157.9100	157.4280	157.7600	+0.490%	19,898	-12.773%
2024-10-15	157.3850	157.3850	156.6500	156.9900	-0.695%	10,240	-12.345%
2024-10-14	158.1975	158.1975	157.7500	158.0880	+0.056%	3,473	-12.954%
2024-10-11	160.0700	161.6950	157.4100	158.0000	+0.637%	6,622	-12.905%
2024-10-10	157.9600	158.2000	155.6600	157.0000	+1.271%	4,947	-12.350%
2024-10-09	150.0500	155.2000	150.0500	155.0300	+0.103%	4,262	-11.237%
2024-10-08	154.5290	154.8700	154.3540	154.8700	+0.395%	4,445	-11.145%
2024-10-07	154.8700	154.9500	153.6300	154.2600	+0.475%	8,444	-10.793%
2024-10-04	153.6500	153.6500	153.0645	153.5300	-0.393%	3,399	-10.369%
2024-10-03	153.9665	154.4440	153.8800	154.1360	-0.944%	3,054	-10.722%
2024-10-02	155.7660	156.0000	155.4300	155.6050	-3.942%	11,347	-11.565%
2024-10-01	160.0250	164.0700	158.0000	161.9900	+1.753%	4,543	-15.050%
2024-09-30	158.3150	160.0800	158.3150	159.2000	-1.118%	3,652	-13.562%
2024-09-27	161.4000	162.0700	160.9900	161.0000	+0.081%	18,314	-14.528%
2024-09-26	163.3154	165.9776	159.4000	160.8700	+2.911%	3,392	-14.459%
2024-09-25	157.2200	157.2200	156.0700	156.3200	-3.339%	3,832	-11.969%
2024-09-24	160.7095	161.7200	160.3000	161.7200	+0.453%	4,360	-14.908%
2024-09-23	164.5900	164.8400	158.0200	160.9900	+2.771%	3,465	-14.523%

.dark-mode .l6QQ7y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l6QQ7y{ color: #333333; background-color: white; border: 2px solid #333333; }MQBKYMACQUARIE GROUP LTD S/ADRstock OTC ADR

MQBKY
MACQUARIE GROUP LTD S/ADR
stock OTC ADR