Macquarie Group Limited (MQBKY)
OTC: MQBKY
· Real-Time Price · USD
146.74
0.08 (0.05%)
At close: Aug 26, 2025, 3:51 PM
146.69
-0.03%
After-hours: Aug 26, 2025, 03:14 PM EDT
MQBKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 153.05 | 153.05 | 146.00 | 146.74 | n/a | 0.05% | 8,692 |
| Aug 25, 2025 | 146.30 | 146.93 | 146.12 | 146.66 | 146.66 | 0.25% | 7,200 |
| Aug 22, 2025 | 141.19 | 147.32 | 141.19 | 146.30 | 146.30 | 1.99% | 6,200 |
| Aug 21, 2025 | 143.40 | 143.45 | 139.79 | 143.45 | 143.45 | 1.16% | 13,300 |
| Aug 20, 2025 | 142.00 | 142.00 | 140.89 | 141.81 | 141.81 | 0.22% | 6,100 |
| Aug 19, 2025 | 142.50 | 142.50 | 141.28 | 141.50 | 141.50 | 0.78% | 11,704 |
| Aug 18, 2025 | 140.55 | 141.74 | 139.88 | 140.40 | 140.40 | -0.11% | 11,300 |
| Aug 15, 2025 | 139.68 | 141.11 | 139.68 | 140.56 | 140.56 | -0.14% | 7,800 |
| Aug 14, 2025 | 140.68 | 141.00 | 140.25 | 140.76 | 140.76 | 0.39% | 10,316 |
| Aug 13, 2025 | 139.43 | 140.43 | 139.43 | 140.22 | 140.22 | 0.14% | 72,500 |
| Aug 12, 2025 | 139.87 | 140.50 | 139.40 | 140.02 | 140.02 | 0.81% | 10,600 |
| Aug 11, 2025 | 136.59 | 144.00 | 136.59 | 138.90 | 138.90 | -0.76% | 12,000 |
| Aug 8, 2025 | 146.80 | 146.80 | 139.23 | 139.96 | 139.96 | 0.39% | 10,647 |
| Aug 7, 2025 | 139.67 | 139.74 | 138.62 | 139.41 | 139.41 | -0.11% | 12,115 |
| Aug 6, 2025 | 139.99 | 140.28 | 139.57 | 139.57 | 139.57 | 0.18% | 5,200 |
| Aug 5, 2025 | 139.94 | 139.94 | 136.60 | 139.32 | 139.32 | 0.37% | 10,205 |
| Aug 4, 2025 | 139.22 | 140.70 | 137.88 | 138.80 | 138.80 | 1.28% | 10,400 |
| Aug 1, 2025 | 138.50 | 138.50 | 136.40 | 137.04 | 137.04 | -1.02% | 10,700 |
| Jul 31, 2025 | 140.00 | 140.76 | 137.53 | 138.45 | 138.45 | -1.52% | 13,600 |
| Jul 30, 2025 | 142.41 | 142.41 | 138.86 | 140.58 | 140.58 | 0.50% | 13,330 |