Macquarie Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 216.00 | 216.91 | 214.53 | 215.65 | 202.77 | 826,468 |
| 2024-08-29 | 212.79 | 214.63 | 212.67 | 214.63 | 201.81 | 486,513 |
| 2024-08-28 | 211.50 | 213.16 | 210.15 | 213.16 | 200.43 | 626,567 |
| 2024-08-27 | 212.55 | 213.68 | 211.21 | 212.26 | 199.58 | 222,229 |
| 2024-08-26 | 210.72 | 213.50 | 210.62 | 213.35 | 200.61 | 450,898 |
| 2024-08-23 | 209.70 | 211.24 | 209.50 | 211.24 | 198.63 | 399,091 |
| 2024-08-22 | 210.64 | 211.66 | 209.52 | 209.60 | 197.08 | 331,501 |
| 2024-08-21 | 209.37 | 210.33 | 207.40 | 210.12 | 197.57 | 565,574 |
| 2024-08-20 | 210.50 | 210.84 | 209.25 | 210.13 | 197.58 | 331,468 |
| 2024-08-19 | 209.00 | 210.81 | 208.65 | 209.70 | 197.18 | 327,086 |
| 2024-08-16 | 210.01 | 211.22 | 207.90 | 209.75 | 197.22 | 976,513 |
| 2024-08-15 | 206.50 | 209.83 | 206.45 | 208.45 | 196.00 | 685,602 |
| 2024-08-14 | 204.75 | 207.71 | 204.50 | 205.80 | 193.51 | 422,896 |
| 2024-08-13 | 203.03 | 204.35 | 202.54 | 204.20 | 192.01 | 308,195 |
| 2024-08-12 | 203.68 | 204.61 | 203.00 | 204.33 | 192.13 | 358,029 |
| 2024-08-09 | 203.01 | 204.31 | 201.40 | 201.70 | 189.66 | 507,369 |
| 2024-08-08 | 199.50 | 200.71 | 198.24 | 199.71 | 187.78 | 459,643 |
| 2024-08-07 | 198.29 | 201.57 | 197.68 | 199.83 | 187.90 | 651,809 |
| 2024-08-06 | 195.70 | 199.82 | 195.60 | 198.29 | 186.45 | 1,060,059 |
| 2024-08-05 | 201.75 | 203.11 | 195.03 | 195.76 | 184.07 | 1,214,189 |
| 2024-08-02 | 207.49 | 207.96 | 205.50 | 206.70 | 194.36 | 760,093 |
| 2024-08-01 | 210.69 | 212.83 | 210.00 | 211.31 | 198.69 | 660,852 |
| 2024-07-31 | 207.80 | 210.25 | 205.56 | 209.80 | 197.27 | 674,389 |
| 2024-07-30 | 203.90 | 207.20 | 202.75 | 207.05 | 194.69 | 429,427 |
| 2024-07-29 | 206.50 | 207.95 | 206.33 | 207.15 | 194.78 | 444,199 |
| 2024-07-26 | 201.50 | 206.00 | 201.08 | 204.67 | 192.45 | 750,385 |
| 2024-07-25 | 204.60 | 205.00 | 200.00 | 201.61 | 189.57 | 999,264 |
| 2024-07-24 | 208.00 | 209.90 | 207.70 | 208.73 | 196.27 | 365,088 |
| 2024-07-23 | 208.50 | 209.50 | 207.15 | 207.85 | 195.44 | 449,734 |
| 2024-07-22 | 208.50 | 209.10 | 207.29 | 209.10 | 196.61 | 386,753 |
| 2024-07-19 | 208.47 | 210.75 | 207.51 | 210.06 | 197.52 | 941,948 |
| 2024-07-18 | 209.51 | 211.50 | 208.00 | 209.72 | 197.20 | 608,434 |
| 2024-07-17 | 206.35 | 209.71 | 206.02 | 209.71 | 197.19 | 791,154 |
| 2024-07-16 | 205.00 | 205.00 | 203.73 | 204.68 | 192.46 | 628,093 |
| 2024-07-15 | 204.30 | 204.54 | 203.56 | 204.34 | 192.14 | 518,186 |
| 2024-07-12 | 204.18 | 204.49 | 202.50 | 203.40 | 191.25 | 520,990 |
| 2024-07-11 | 204.38 | 204.38 | 202.71 | 202.88 | 190.77 | 401,492 |
| 2024-07-10 | 201.98 | 203.28 | 201.55 | 203.03 | 190.91 | 563,045 |
| 2024-07-09 | 205.30 | 205.39 | 201.91 | 202.82 | 190.71 | 744,342 |
| 2024-07-08 | 204.40 | 205.38 | 204.32 | 204.39 | 192.18 | 305,138 |
| 2024-07-05 | 204.90 | 205.39 | 204.26 | 204.50 | 192.29 | 422,834 |
| 2024-07-04 | 204.99 | 205.49 | 203.90 | 205.00 | 192.76 | 334,830 |
| 2024-07-03 | 204.00 | 204.86 | 202.94 | 203.61 | 191.45 | 399,028 |
| 2024-07-02 | 202.50 | 203.77 | 201.93 | 203.20 | 191.07 | 393,925 |
| 2024-07-01 | 202.22 | 204.19 | 201.52 | 203.16 | 191.03 | 448,155 |
| 2024-06-28 | 205.91 | 207.57 | 204.01 | 204.69 | 192.47 | 819,669 |
| 2024-06-27 | 201.50 | 203.89 | 200.47 | 203.81 | 191.64 | 656,785 |
| 2024-06-26 | 203.39 | 203.73 | 201.62 | 203.73 | 191.56 | 551,194 |
| 2024-06-25 | 201.50 | 203.93 | 200.67 | 203.93 | 191.75 | 779,961 |
| 2024-06-24 | 199.03 | 201.18 | 198.55 | 199.27 | 187.37 | 673,567 |
| 2024-06-21 | 197.71 | 199.03 | 196.45 | 199.03 | 187.14 | 1,516,075 |
| 2024-06-20 | 196.81 | 196.94 | 195.00 | 196.50 | 184.77 | 810,850 |
| 2024-06-19 | 196.60 | 198.31 | 196.08 | 197.79 | 185.98 | 704,122 |
| 2024-06-18 | 193.22 | 196.74 | 192.87 | 195.66 | 183.98 | 747,452 |
| 2024-06-17 | 190.21 | 191.82 | 190.06 | 190.62 | 179.24 | 461,747 |
| 2024-06-14 | 190.71 | 191.69 | 190.35 | 190.74 | 179.35 | 387,375 |
| 2024-06-13 | 193.57 | 194.41 | 191.20 | 191.43 | 180.00 | 664,420 |
| 2024-06-12 | 192.62 | 192.90 | 191.20 | 192.56 | 181.06 | 609,220 |
| 2024-06-11 | 193.10 | 194.99 | 192.90 | 193.84 | 182.26 | 759,923 |
| 2024-06-07 | 195.79 | 196.96 | 195.50 | 196.27 | 184.55 | 507,671 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 4.2000 AUD |
| 2025-11-17 | 2.8000 AUD |
| 2025-05-19 | 3.9000 AUD |
| 2024-11-11 | 2.6000 AUD |
| 2024-05-13 | 3.8500 AUD |
| 2023-11-13 | 2.5500 AUD |
| 2023-05-15 | 4.5000 AUD |
| 2022-11-07 | 3.0000 AUD |
| 2022-05-16 | 3.5000 AUD |
| 2021-11-08 | 2.7200 AUD |
| 2021-05-17 | 3.3500 AUD |
| 2020-11-16 | 1.3500 AUD |
| 2020-05-18 | 1.8000 AUD |
| 2019-11-11 | 2.5000 AUD |
| 2019-05-13 | 3.6000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.