Macquarie Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	62.000	64.410	61.390	63.400	63.400	8,122
2022-01-21	64.900	64.900	62.000	63.350	63.350	9,970
2022-01-20	65.390	65.390	64.540	64.600	64.600	3,223
2022-01-19	66.910	66.910	65.430	65.950	65.950	4,619
2022-01-18	66.800	67.420	66.290	66.290	66.290	8,630
2022-01-17	67.000	67.090	66.600	66.660	66.660	2,221
2022-01-14	67.440	67.450	66.290	67.010	67.010	4,933
2022-01-13	68.510	68.510	66.810	67.550	67.550	4,376
2022-01-12	67.500	68.340	66.950	67.900	67.900	5,006
2022-01-11	66.410	68.520	66.410	67.500	67.500	6,898
2022-01-10	69.250	70.490	66.140	66.230	66.230	13,388
2022-01-07	70.295	70.620	68.560	68.560	68.560	3,096
2022-01-06	72.850	72.850	67.030	67.500	67.500	5,310
2022-01-05	73.620	73.620	70.910	72.850	72.850	5,378
2022-01-04	73.740	73.740	71.720	73.000	73.000	7,014
2021-12-31	73.280	73.490	72.000	73.210	73.210	4,421
2021-12-30	72.620	73.190	72.210	72.300	72.300	5,306
2021-12-29	71.730	73.820	71.590	73.500	73.500	5,354
2021-12-24	72.040	72.040	71.100	71.470	71.470	5,001
2021-12-23	71.000	71.980	70.040	71.750	71.750	5,541
2021-12-22	71.000	71.000	69.770	70.780	70.780	3,505
2021-12-21	69.850	71.150	68.650	70.500	70.500	10,151
2021-12-20	71.980	71.980	68.500	69.830	69.830	6,931
2021-12-17	68.200	71.470	68.190	70.900	70.900	9,285
2021-12-16	63.800	68.790	63.360	68.050	68.050	14,045
2021-12-15	63.680	63.800	61.000	63.800	63.800	8,617
2021-12-14	64.000	64.000	62.790	63.800	63.800	9,545
2021-12-13	63.600	64.130	63.580	63.670	63.670	10,396
2021-12-10	62.500	64.000	62.500	63.600	63.600	9,452
2021-12-09	64.000	64.600	62.510	64.000	64.000	11,012
2021-12-08	63.130	64.880	63.080	63.950	63.950	10,429
2021-12-07	64.100	64.330	62.500	62.500	62.500	7,735
2021-12-06	66.610	67.450	64.050	64.050	64.050	5,881
2021-12-03	66.000	66.000	64.450	66.000	66.000	5,019
2021-12-02	67.620	67.950	64.900	66.000	66.000	2,240
2021-12-01	69.190	69.190	66.400	67.000	67.000	3,448
2021-11-30	68.200	69.230	67.000	68.890	68.890	37,381
2021-11-29	63.800	68.000	63.600	68.000	68.000	10,868
2021-11-26	68.000	68.000	65.000	65.200	65.200	7,654
2021-11-25	68.000	68.990	67.000	67.500	67.500	3,654
2021-11-24	67.300	68.990	67.300	68.000	68.000	1,713
2021-11-23	68.360	69.000	67.080	67.500	67.500	4,811
2021-11-22	70.690	70.900	68.000	68.000	68.000	6,314
2021-11-19	70.900	70.900	70.000	70.900	70.900	1,272
2021-11-18	71.000	71.000	69.900	70.600	70.600	2,006
2021-11-17	69.400	70.800	67.800	70.550	70.550	7,776
2021-11-16	70.500	70.500	68.600	69.440	69.440	7,655
2021-11-15	70.980	70.980	70.000	70.500	70.500	3,513
2021-11-12	70.950	71.250	70.500	70.500	70.500	2,358
2021-11-11	71.490	71.490	70.080	70.950	70.950	4,784
2021-11-10	72.000	72.000	70.070	71.230	71.230	5,383
2021-11-09	71.000	72.610	70.270	72.180	72.180	6,877
2021-11-08	73.000	73.000	70.010	71.000	71.000	5,739
2021-11-05	73.000	73.410	72.720	73.000	73.000	3,436
2021-11-04	72.750	73.490	72.250	73.000	73.000	4,380
2021-11-03	70.590	72.750	70.100	72.500	72.500	7,259
2021-11-02	71.500	71.610	69.900	70.470	70.470	9,199
2021-11-01	72.750	72.750	71.200	71.500	71.500	7,245
2021-10-29	74.000	74.000	70.650	71.200	71.200	12,655
2021-10-28	74.780	74.780	72.560	73.000	73.000	7,899

← NewerPage 21 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.