Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	195.47	196.34	194.74	195.22	183.56	923,816
2024-06-05	192.36	193.46	191.55	193.25	181.71	636,407
2024-06-04	192.14	192.70	191.52	192.51	181.01	595,750
2024-06-03	192.00	192.89	191.35	192.14	180.67	374,482
2024-05-31	189.98	190.95	188.62	190.95	179.55	1,098,501
2024-05-30	187.59	188.67	187.50	188.37	177.12	475,916
2024-05-29	189.50	190.18	188.39	189.48	178.17	575,269
2024-05-28	193.00	193.35	191.32	191.97	180.51	486,269
2024-05-27	194.08	194.45	193.02	193.59	182.03	345,553
2024-05-24	192.70	193.12	190.61	192.21	180.73	590,773
2024-05-23	194.49	194.49	193.16	193.74	182.17	563,054
2024-05-22	194.81	196.18	194.00	195.69	184.00	595,338
2024-05-21	194.46	194.91	192.90	193.20	181.66	872,565
2024-05-20	191.32	194.10	191.28	194.10	182.51	642,121
2024-05-17	191.29	191.60	190.11	190.86	179.46	814,824
2024-05-16	190.88	193.82	190.02	193.34	181.79	942,409
2024-05-15	191.35	191.50	187.59	187.98	176.75	405,923
2024-05-14	189.37	189.99	188.01	189.88	178.54	517,324
2024-05-13	190.09	190.68	186.73	190.07	178.72	1,816,808
2024-05-10	191.73	193.59	191.00	193.27	178.11	642,169
2024-05-09	190.00	191.71	189.77	191.01	176.03	596,729
2024-05-08	190.00	191.22	189.52	190.70	175.74	644,973
2024-05-07	187.37	191.10	187.22	191.10	176.11	1,054,409
2024-05-06	181.86	186.51	180.85	186.51	171.88	896,421
2024-05-03	187.10	187.69	183.36	183.83	169.41	950,076
2024-05-02	185.77	188.62	185.52	188.00	173.25	627,532
2024-05-01	184.76	186.22	184.04	185.85	171.27	548,392
2024-04-30	187.81	188.10	186.23	187.47	172.76	550,030
2024-04-29	188.33	188.45	187.08	187.61	172.89	545,918
2024-04-26	185.00	186.66	184.40	186.41	171.79	545,708
2024-04-24	190.50	191.43	187.56	187.56	172.85	562,359
2024-04-23	188.76	189.12	187.92	188.86	174.04	392,762
2024-04-22	185.49	187.00	185.05	186.61	171.97	527,959
2024-04-19	183.90	184.48	180.40	183.33	168.95	1,206,068
2024-04-18	184.19	186.58	184.19	186.32	171.70	635,891
2024-04-17	185.50	185.80	183.84	184.19	169.74	560,749
2024-04-16	186.36	187.97	184.31	185.97	171.38	636,375
2024-04-15	187.73	188.47	186.80	188.23	173.46	534,523
2024-04-12	189.35	190.76	188.87	189.77	174.88	417,103
2024-04-11	187.10	190.63	186.98	189.89	174.99	612,374
2024-04-10	191.13	192.65	190.55	191.24	176.24	528,643
2024-04-09	193.57	193.80	190.89	191.44	176.42	513,909
2024-04-08	194.80	194.80	192.10	192.94	177.80	678,219
2024-04-05	195.29	195.88	193.39	194.98	179.68	523,162
2024-04-04	197.00	198.50	196.38	196.75	181.32	424,931
2024-04-03	196.50	197.70	195.06	195.28	179.96	676,202
2024-04-02	197.25	199.80	196.39	198.33	182.77	539,360
2024-03-28	199.58	200.25	199.17	199.70	184.03	583,211
2024-03-27	197.10	198.65	196.93	197.90	182.38	336,599
2024-03-26	197.49	198.70	196.37	198.49	182.92	590,175
2024-03-25	199.40	200.17	197.00	197.48	181.99	540,627
2024-03-22	199.62	199.70	198.07	199.00	183.39	1,543,376
2024-03-21	199.50	199.72	197.80	199.51	183.86	865,737
2024-03-20	197.91	198.77	196.63	196.73	181.30	427,604
2024-03-19	198.40	198.40	196.87	197.32	181.84	370,713
2024-03-18	196.70	198.48	196.10	198.48	182.91	401,754
2024-03-15	195.75	197.71	193.42	197.71	182.20	1,273,999
2024-03-14	198.72	199.00	196.39	197.33	181.85	636,787
2024-03-13	197.94	200.20	197.87	199.61	183.95	442,539
2024-03-12	197.06	198.00	196.52	197.78	182.27	378,657

← NewerPage 11 of 22 · 1,265 trading daysOlder →

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.