Macquarie Technology Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	65.800	68.320	65.280	68.320	68.320	17,181
2023-06-29	65.270	65.320	64.710	65.150	65.150	50,589
2023-06-28	65.000	65.260	64.130	65.100	65.100	11,740
2023-06-27	64.400	65.710	63.630	64.420	64.420	28,210
2023-06-26	65.200	65.490	64.110	64.470	64.470	24,432
2023-06-23	64.910	65.250	64.600	65.090	65.090	26,991
2023-06-22	65.810	66.080	65.000	65.320	65.320	94,182
2023-06-21	66.680	66.680	65.690	65.750	65.750	31,870
2023-06-20	68.000	68.000	65.800	66.650	66.650	30,804
2023-06-19	66.300	67.500	66.010	66.980	66.980	27,397
2023-06-16	67.840	67.840	65.580	66.420	66.420	58,907
2023-06-15	64.280	68.910	64.280	66.510	66.510	21,229
2023-06-14	62.000	64.510	62.000	64.000	64.000	84,890
2023-06-13	63.290	63.290	63.290	63.290	63.290	0
2023-06-09	61.460	63.290	60.360	63.290	63.290	48,371
2023-06-08	60.450	61.490	59.940	61.450	61.450	36,077
2023-06-07	59.940	60.195	59.520	59.540	59.540	96,175
2023-06-06	59.650	60.460	59.540	59.740	59.740	2,454
2023-06-05	60.140	60.330	59.500	59.770	59.770	17,923
2023-06-02	59.650	60.110	59.010	59.800	59.800	39,897
2023-06-01	58.600	60.330	58.600	59.620	59.620	13,838
2023-05-31	60.580	60.640	59.500	59.500	59.500	11,936
2023-05-30	61.010	61.130	60.295	60.800	60.800	3,001
2023-05-29	60.950	61.500	60.880	61.330	61.330	9,150
2023-05-26	60.980	61.100	60.600	61.020	61.020	11,053
2023-05-25	60.050	60.970	60.050	60.060	60.060	1,819
2023-05-24	59.510	61.550	59.510	60.440	60.440	22,546
2023-05-23	58.570	59.570	58.320	59.260	59.260	19,162
2023-05-22	59.110	59.570	58.630	58.640	58.640	4,524
2023-05-19	59.000	59.720	58.960	59.720	59.720	4,978
2023-05-18	59.110	59.630	58.010	58.500	58.500	14,124
2023-05-17	60.000	60.000	59.100	59.100	59.100	1,538
2023-05-16	59.385	60.200	58.860	60.200	60.200	6,971
2023-05-15	59.940	61.000	59.500	60.100	60.100	9,762
2023-05-12	60.010	60.500	59.120	59.980	59.980	1,113
2023-05-11	59.810	60.490	59.240	60.300	60.300	3,073
2023-05-10	59.510	60.340	59.510	60.090	60.090	937
2023-05-09	60.200	60.400	59.510	59.870	59.870	2,428
2023-05-08	60.870	61.255	60.400	60.700	60.700	1,963
2023-05-05	61.080	61.310	60.650	60.870	60.870	3,658
2023-05-04	60.620	61.810	60.620	61.210	61.210	3,929
2023-05-03	61.270	61.320	59.920	61.320	61.320	4,324
2023-05-02	61.700	62.740	60.560	61.220	61.220	8,951
2023-05-01	61.740	62.930	61.740	62.720	62.720	3,627
2023-04-28	61.910	62.620	61.400	61.460	61.460	6,173
2023-04-27	62.980	63.850	61.910	61.910	61.910	5,044
2023-04-26	63.760	63.760	62.530	62.870	62.870	4,559
2023-04-24	63.250	63.890	62.450	63.500	63.500	4,213
2023-04-21	61.550	63.160	61.550	62.240	62.240	12,323
2023-04-20	60.000	61.800	59.940	61.520	61.520	13,129
2023-04-19	60.000	60.570	59.140	60.000	60.000	11,064
2023-04-18	61.620	61.630	59.730	60.310	60.310	7,499
2023-04-17	60.850	60.850	60.000	60.250	60.250	10,931
2023-04-14	61.970	62.100	60.710	60.840	60.840	4,234
2023-04-13	61.920	62.030	60.400	62.000	62.000	4,262
2023-04-12	60.310	62.990	59.410	62.200	62.200	15,936
2023-04-11	60.000	60.805	59.530	60.320	60.320	11,518
2023-04-06	58.120	59.610	58.120	59.610	59.610	38,628
2023-04-05	57.280	58.280	57.270	58.280	58.280	6,138
2023-04-04	58.280	58.280	57.350	57.680	57.680	3,885

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.