Skip to main content

Macquarie Grp ADR (OP:MQBKY)

146.40 +0.41 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 146.00 146.75 145.07 146.40 13,896 +0.41(+0.28%)
Sep 30, 2025 148.91 148.91 144.83 145.99 16,583 +0.71(+0.49%)
Sep 29, 2025 144.51 151.15 144.51 145.28 14,278 +2.73(+1.92%)
Sep 26, 2025 142.95 142.95 142.02 142.55 13,854 +1.28(+0.91%)
Sep 25, 2025 134.86 143.85 134.86 141.27 26,074 -1.83(-1.28%)
Sep 24, 2025 144.56 145.64 143.10 143.10 10,875 -3.16(-2.16%)
Sep 23, 2025 147.45 147.75 145.49 146.26 8,232 -0.31(-0.21%)
Sep 22, 2025 145.56 147.64 145.56 146.57 15,270 -1.51(-1.02%)
Sep 19, 2025 146.35 151.61 146.35 148.08 11,236 -0.72(-0.49%)
Sep 18, 2025 148.11 149.60 148.11 148.80 10,840 +2.02(+1.38%)
Sep 17, 2025 149.84 150.34 146.78 146.78 14,724 -3.69(-2.45%)
Sep 16, 2025 150.25 151.35 149.46 150.47 11,755 +1.26(+0.84%)
Sep 15, 2025 147.64 153.38 142.07 149.21 21,249 +0.63(+0.42%)
Sep 12, 2025 149.40 151.00 148.25 148.58 8,115 +1.15(+0.78%)
Sep 11, 2025 147.02 147.84 146.65 147.43 19,534 +1.29(+0.88%)
Sep 10, 2025 146.34 146.34 145.90 146.14 6,540 +2.32(+1.61%)
Sep 09, 2025 140.81 143.94 137.34 143.82 14,921 -1.95(-1.34%)
Sep 08, 2025 147.38 147.88 145.11 145.78 18,767 +0.70(+0.48%)
Sep 05, 2025 148.26 148.26 144.97 145.08 6,062 +0.22(+0.15%)
Sep 04, 2025 146.00 146.00 144.86 144.86 7,547 +2.33(+1.63%)
Sep 03, 2025 143.00 143.34 142.04 142.53 20,520 -1.77(-1.23%)
Sep 02, 2025 144.07 144.45 143.76 144.30 17,019 -2.94(-2.00%)
Aug 29, 2025 147.35 153.85 145.70 147.24 10,394 +0.53(+0.36%)
Aug 28, 2025 147.10 150.98 146.01 146.71 9,119 -0.30(-0.20%)
Aug 27, 2025 146.50 151.83 146.41 147.01 11,694 +0.27(+0.18%)
Aug 26, 2025 153.05 153.05 146.00 146.74 8,692 +0.08(+0.05%)
Aug 25, 2025 146.30 146.93 146.12 146.66 7,195 +0.36(+0.25%)
Aug 22, 2025 141.19 147.32 141.19 146.30 6,181 +2.85(+1.99%)
Aug 21, 2025 139.79 143.45 139.79 143.45 13,300 +1.64(+1.16%)
Aug 20, 2025 140.89 142.00 140.89 141.81 6,067 +0.31(+0.22%)
Aug 19, 2025 142.50 142.50 141.28 141.50 11,704 +1.10(+0.78%)
Aug 18, 2025 140.55 141.74 139.88 140.40 11,297 -0.16(-0.11%)
Aug 15, 2025 141.04 141.11 139.68 140.56 7,767 -0.20(-0.15%)
Aug 14, 2025 140.68 141.00 140.25 140.76 10,316 +0.54(+0.39%)
Aug 13, 2025 140.11 140.43 139.43 140.22 72,487 +0.20(+0.14%)
Aug 12, 2025 139.87 140.50 139.40 140.02 10,573 +1.12(+0.81%)
Aug 11, 2025 136.59 144.00 136.59 138.90 11,992 -1.06(-0.76%)
Aug 08, 2025 146.62 146.80 139.23 139.96 10,647 +0.55(+0.39%)
Aug 07, 2025 139.66 139.74 138.62 139.41 12,115 -0.16(-0.11%)
Aug 06, 2025 140.10 140.28 139.57 139.57 5,166 +0.25(+0.18%)
Aug 05, 2025 137.63 139.94 136.60 139.32 10,205 +0.52(+0.37%)
Aug 04, 2025 139.22 140.70 137.88 138.80 10,350 +1.76(+1.28%)
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.