Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Macquarie Grp ADR (OP:MQBKY)

145.59 -0.13 (-0.09%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jul 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 145.00 152.58 145.00 145.72 6,022 -3.43(-2.30%)
Jul 10, 2025 147.19 149.15 146.03 149.15 7,369 +1.67(+1.13%)
Jul 09, 2025 153.22 153.22 146.08 147.48 10,837 -2.66(-1.77%)
Jul 08, 2025 150.76 151.02 149.00 150.14 20,543 +2.07(+1.40%)
Jul 07, 2025 150.99 150.99 147.62 148.07 9,769 -2.80(-1.86%)
Jul 03, 2025 150.50 152.39 149.93 150.87 9,436 +0.33(+0.22%)
Jul 02, 2025 150.00 150.57 149.41 150.54 5,398 -1.37(-0.90%)
Jul 01, 2025 151.25 156.40 149.88 151.91 9,381 +1.22(+0.81%)
Jun 30, 2025 151.00 151.00 148.92 150.69 7,690 +6.95(+4.84%)
Jun 27, 2025 143.94 146.80 137.80 143.74 10,226 +0.61(+0.42%)
Jun 26, 2025 143.90 148.35 142.55 143.13 6,396 +2.83(+2.02%)
Jun 25, 2025 138.52 140.75 138.52 140.30 5,742 +0.91(+0.65%)
Jun 24, 2025 138.34 140.35 137.93 139.39 6,754 +3.10(+2.27%)
Jun 23, 2025 136.84 136.84 135.00 136.29 14,698 -1.28(-0.93%)
Jun 20, 2025 136.25 137.61 134.87 137.57 10,218 -6.10(-4.25%)
Jun 18, 2025 139.00 145.08 137.94 143.67 19,357 +6.51(+4.75%)
Jun 17, 2025 138.85 140.29 137.12 137.16 19,218 -3.34(-2.38%)
Jun 16, 2025 140.12 140.78 139.42 140.50 40,502 +2.40(+1.74%)
Jun 13, 2025 138.25 139.85 137.93 138.10 13,296 -2.39(-1.70%)
Jun 12, 2025 139.50 140.52 139.50 140.49 12,450 -1.31(-0.92%)
Jun 11, 2025 142.25 144.58 141.43 141.80 8,981 -1.56(-1.09%)
Jun 10, 2025 149.56 149.56 142.78 143.36 7,710 +1.31(+0.92%)
Jun 09, 2025 141.50 143.04 141.00 142.05 15,332 +0.91(+0.64%)
Jun 06, 2025 141.75 148.10 140.67 141.14 10,488 +0.14(+0.10%)
Jun 05, 2025 142.22 143.13 139.66 141.00 9,475 -0.22(-0.16%)
Jun 04, 2025 141.00 141.67 140.56 141.22 9,883 +1.68(+1.20%)
Jun 03, 2025 138.40 140.16 137.80 139.54 23,025 +0.27(+0.19%)
Jun 02, 2025 137.66 139.27 137.66 139.27 8,692 +1.16(+0.84%)
May 30, 2025 137.00 143.89 137.00 138.11 10,178 +0.30(+0.22%)
May 29, 2025 136.27 137.81 135.63 137.81 6,400 +2.99(+2.22%)
May 28, 2025 137.36 137.36 134.82 134.82 4,708 -1.55(-1.14%)
May 27, 2025 134.23 137.30 134.23 136.37 11,046 +3.52(+2.65%)
May 23, 2025 129.05 133.44 126.85 132.85 7,159 +0.17(+0.13%)
May 22, 2025 134.16 134.59 130.17 132.68 10,958 -3.40(-2.50%)
May 21, 2025 139.19 139.42 135.85 136.08 7,647 -0.24(-0.18%)
May 20, 2025 138.24 140.16 132.53 136.32 9,130 +2.06(+1.54%)
May 19, 2025 132.00 134.73 124.65 134.25 17,474 -1.59(-1.17%)
May 16, 2025 136.16 136.16 133.84 135.85 7,036 -3.06(-2.20%)
May 15, 2025 144.55 144.55 137.82 138.91 8,406 +1.59(+1.16%)
May 14, 2025 137.98 144.05 135.20 137.32 12,617 -2.97(-2.12%)
May 13, 2025 139.00 142.00 138.80 140.29 14,844 +4.41(+3.25%)
May 12, 2025 133.68 138.00 133.68 135.88 11,359 +3.47(+2.62%)
May 09, 2025 136.90 137.01 131.17 132.41 15,841 +6.87(+5.47%)
May 08, 2025 130.23 132.13 125.02 125.54 9,016 -1.54(-1.21%)
May 07, 2025 127.67 128.59 127.08 127.08 7,925 +0.06(+0.05%)
May 06, 2025 126.02 128.00 125.89 127.02 10,313 +1.27(+1.01%)
May 05, 2025 121.60 125.75 119.40 125.75 13,962 -1.79(-1.40%)
May 02, 2025 127.00 129.99 126.00 127.54 21,735 +3.94(+3.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.