Macquarie Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	67.000	67.590	67.000	67.400	67.400	4,674
2022-07-15	67.750	67.990	67.030	67.500	67.500	6,394
2022-07-14	68.450	68.450	67.420	68.000	68.000	2,804
2022-07-13	68.000	68.560	67.500	68.000	68.000	3,451
2022-07-12	68.390	68.400	67.180	68.000	68.000	1,663
2022-07-11	68.900	69.220	67.690	68.100	68.100	7,342
2022-07-08	69.360	70.210	68.700	68.780	68.780	4,992
2022-07-07	69.680	70.850	68.240	69.400	69.400	7,945
2022-07-06	62.130	69.210	62.130	68.030	68.030	18,007
2022-07-05	64.800	67.160	64.710	66.760	66.760	10,924
2022-07-04	62.500	64.980	62.500	64.800	64.800	5,629
2022-07-01	60.500	62.990	60.350	62.150	62.150	3,143
2022-06-30	61.180	62.990	59.580	60.540	60.540	13,359
2022-06-29	61.800	61.990	60.030	61.080	61.080	5,618
2022-06-28	62.550	62.550	61.230	62.210	62.210	4,795
2022-06-27	62.990	62.990	61.250	62.550	62.550	5,456
2022-06-24	60.000	63.410	60.000	62.990	62.990	11,967
2022-06-23	58.080	61.040	58.020	60.400	60.400	13,240
2022-06-22	59.850	59.850	57.600	58.210	58.210	18,985
2022-06-21	58.800	60.260	58.780	59.740	59.740	6,221
2022-06-20	59.450	59.990	58.500	58.800	58.800	9,967
2022-06-17	60.000	60.000	59.080	59.500	59.500	6,209
2022-06-16	61.990	62.000	60.640	61.390	61.390	2,134
2022-06-15	61.500	61.500	59.750	60.500	60.500	5,696
2022-06-14	60.000	60.960	59.000	60.330	60.330	15,861
2022-06-10	62.180	62.180	61.240	61.990	61.990	3,018
2022-06-09	62.450	62.450	60.610	61.220	61.220	2,834
2022-06-08	61.700	62.440	60.820	62.010	62.010	2,094
2022-06-07	63.030	63.030	60.500	61.740	61.740	13,153
2022-06-06	63.380	63.770	62.420	63.030	63.030	3,314
2022-06-03	62.760	65.000	62.030	63.370	63.370	6,329
2022-06-02	64.390	64.500	61.720	62.510	62.510	4,557
2022-06-01	62.940	64.600	62.940	64.400	64.400	6,141
2022-05-31	58.330	62.750	58.330	62.580	62.580	15,204
2022-05-30	59.170	59.460	57.240	58.920	58.920	6,985
2022-05-27	56.380	59.110	56.040	59.110	59.110	7,991
2022-05-26	56.350	57.520	55.830	56.370	56.370	6,783
2022-05-25	57.480	57.990	55.970	56.400	56.400	11,042
2022-05-24	58.590	59.250	57.580	57.800	57.800	4,031
2022-05-23	59.020	59.470	58.160	58.400	58.400	13,525
2022-05-20	59.990	61.430	58.910	58.910	58.910	6,857
2022-05-19	60.430	60.430	58.010	60.000	60.000	8,816
2022-05-18	60.900	61.660	60.470	60.980	60.980	7,984
2022-05-17	61.080	61.620	60.200	60.900	60.900	4,537
2022-05-16	61.070	63.540	61.000	62.950	62.950	2,633
2022-05-13	63.400	63.400	60.050	60.500	60.500	4,109
2022-05-12	61.030	64.180	60.000	61.810	61.810	7,626
2022-05-11	64.390	64.390	61.070	64.210	64.210	9,952
2022-05-10	65.000	65.485	63.590	64.180	64.180	4,293
2022-05-09	69.040	69.040	65.000	67.000	67.000	9,295
2022-05-06	68.500	69.450	67.860	69.450	69.450	3,736
2022-05-05	70.000	70.000	68.895	69.500	69.500	3,934
2022-05-04	70.000	70.000	67.510	69.850	69.850	3,197
2022-05-03	69.970	70.000	68.130	69.590	69.590	3,423
2022-05-02	70.140	70.140	67.000	70.000	70.000	6,050
2022-04-29	69.990	70.150	69.530	70.150	70.150	3,919
2022-04-28	70.690	70.690	69.380	69.990	69.990	3,287
2022-04-27	70.000	70.780	70.000	70.650	70.650	10,601
2022-04-26	70.960	70.960	70.000	70.490	70.490	7,037
2022-04-22	71.780	71.800	70.440	70.980	70.980	6,271

← NewerPage 19 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.