Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	197.26	198.77	196.23	197.06	181.60	480,979
2024-03-08	196.93	199.31	196.06	198.78	183.19	932,197
2024-03-07	194.81	195.88	193.75	194.86	179.57	686,350
2024-03-06	193.46	194.68	192.31	193.34	178.17	495,079
2024-03-05	191.58	193.20	191.03	192.31	177.22	513,619
2024-03-04	194.20	195.45	192.21	192.82	177.69	733,558
2024-03-01	193.71	195.06	192.00	194.34	179.09	601,026
2024-02-29	193.69	195.00	192.82	194.81	179.53	1,016,420
2024-02-28	196.00	196.45	192.72	193.70	178.51	471,904
2024-02-27	195.00	196.00	193.76	195.68	180.33	511,345
2024-02-26	194.00	194.99	193.40	194.23	178.99	404,873
2024-02-23	193.81	194.34	193.02	193.08	177.93	567,738
2024-02-22	191.99	192.59	190.72	191.86	176.81	448,277
2024-02-21	189.51	193.71	189.51	190.93	175.95	694,850
2024-02-20	191.22	192.14	189.98	191.02	176.04	508,237
2024-02-19	192.00	192.58	190.53	192.01	176.95	375,786
2024-02-16	194.49	195.50	191.09	192.70	177.58	1,375,346
2024-02-15	187.33	192.09	186.46	192.09	177.02	1,198,282
2024-02-14	183.28	186.37	182.90	185.92	171.34	722,945
2024-02-13	180.03	186.59	180.01	186.25	171.64	1,173,158
2024-02-12	190.51	190.90	187.70	188.14	173.38	492,006
2024-02-09	191.89	191.95	190.75	190.89	175.92	677,060
2024-02-08	190.30	191.78	189.80	191.32	176.31	413,555
2024-02-07	190.00	191.59	189.50	189.70	174.82	588,431
2024-02-06	189.00	189.58	187.20	188.33	173.56	568,351
2024-02-05	189.95	190.28	188.31	190.27	175.34	352,635
2024-02-02	189.50	192.44	189.41	191.31	176.30	787,506
2024-02-01	188.88	188.97	187.00	188.16	173.40	509,337
2024-01-31	187.55	190.95	185.80	190.45	175.51	997,674
2024-01-30	188.01	188.77	187.21	188.01	173.26	472,505
2024-01-29	188.22	188.22	186.86	187.62	172.90	479,696
2024-01-25	186.91	187.30	186.01	186.60	171.96	547,696
2024-01-24	187.33	187.38	185.92	186.98	172.31	417,877
2024-01-23	185.49	188.54	184.81	186.86	172.20	779,999
2024-01-22	184.70	185.60	183.89	184.00	169.57	548,951
2024-01-19	182.44	183.57	181.57	183.28	168.90	1,289,491
2024-01-18	180.37	181.48	179.59	180.65	166.48	590,536
2024-01-17	183.32	183.42	181.59	181.98	167.70	587,943
2024-01-16	184.90	185.23	182.59	183.00	168.64	508,030
2024-01-15	182.15	183.23	182.00	182.85	168.51	58,740
2024-01-12	182.15	183.33	181.14	182.66	168.33	411,718
2024-01-11	182.29	183.45	181.51	182.95	168.60	640,105
2024-01-10	179.35	181.08	179.00	180.26	166.12	377,800
2024-01-09	179.67	181.16	179.45	179.51	165.43	532,173
2024-01-08	179.61	180.23	178.00	178.37	164.38	301,991
2024-01-05	180.80	181.18	179.83	179.85	165.74	300,948
2024-01-04	180.42	180.70	179.32	180.00	165.88	543,277
2024-01-03	181.84	183.09	180.68	181.37	167.14	491,532
2024-01-02	183.41	184.98	183.12	184.59	170.11	270,266
2023-12-29	182.88	184.14	182.50	183.63	169.23	538,737
2023-12-28	184.35	184.82	183.70	184.39	169.93	415,109
2023-12-27	183.31	183.52	181.71	182.68	168.35	389,962
2023-12-22	181.00	181.09	179.75	180.56	166.40	1,283,623
2023-12-21	183.75	183.75	180.75	181.37	167.14	852,938
2023-12-20	182.68	184.15	181.66	183.02	168.66	737,275
2023-12-19	179.76	182.33	178.91	181.35	167.12	773,122
2023-12-18	179.00	180.00	177.94	179.34	165.27	668,687
2023-12-15	178.51	180.75	176.42	179.40	165.33	2,190,318
2023-12-14	174.99	178.47	174.72	178.47	164.47	1,521,067
2023-12-13	170.00	172.89	169.52	172.37	158.85	891,808

← NewerPage 12 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.