Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	169.67	171.00	169.25	171.00	148.57	932,571
2022-07-13	169.43	171.79	167.84	171.40	148.91	967,007
2022-07-12	170.33	171.28	166.80	167.67	145.67	648,458
2022-07-11	171.20	171.50	167.45	167.85	145.83	445,586
2022-07-08	171.25	171.76	169.20	170.69	148.30	396,462
2022-07-07	170.78	171.16	169.35	170.65	148.26	757,567
2022-07-06	167.57	171.71	167.50	169.66	147.40	676,876
2022-07-05	167.46	169.53	166.97	168.68	146.55	546,291
2022-07-04	167.15	167.98	165.69	167.15	145.22	795,255
2022-07-01	166.76	166.76	164.24	164.24	142.69	623,438
2022-06-30	167.23	167.51	164.51	164.51	142.93	1,160,600
2022-06-29	165.00	168.67	164.24	168.08	146.03	624,121
2022-06-28	167.15	167.70	165.40	167.23	145.29	770,331
2022-06-27	168.01	168.94	164.66	166.26	144.45	919,434
2022-06-24	163.66	165.41	163.25	165.33	143.64	746,501
2022-06-23	163.51	166.03	163.04	163.60	142.14	638,007
2022-06-22	165.06	165.90	161.47	162.34	141.04	903,684
2022-06-21	164.00	164.43	161.58	164.00	142.48	985,837
2022-06-20	161.81	162.64	159.94	161.50	140.31	980,714
2022-06-17	159.81	159.81	157.03	159.70	138.75	3,246,813
2022-06-16	166.35	166.96	163.71	164.67	143.07	2,041,764
2022-06-15	163.00	168.14	163.00	164.10	142.57	2,330,437
2022-06-14	163.75	163.75	160.19	163.35	141.92	2,761,452
2022-06-10	176.66	177.97	172.15	172.36	149.75	1,207,945
2022-06-09	179.16	180.75	178.32	178.68	155.24	1,420,842
2022-06-08	178.59	180.42	177.35	179.24	155.73	1,006,662
2022-06-07	183.57	184.12	177.14	177.49	154.20	1,000,655
2022-06-06	184.00	184.00	181.13	182.90	158.91	441,651
2022-06-03	184.38	184.96	182.86	184.04	159.90	1,093,964
2022-06-02	184.59	186.89	182.64	183.29	159.24	817,694
2022-06-01	187.00	188.94	187.00	188.38	163.67	685,954
2022-05-31	188.88	191.14	185.98	185.98	161.58	4,226,894
2022-05-30	187.00	188.50	186.05	188.12	163.44	1,060,804
2022-05-27	180.87	183.44	180.12	183.00	158.99	1,289,935
2022-05-26	178.89	178.98	177.06	177.81	154.48	878,635
2022-05-25	179.48	179.95	178.10	178.27	154.88	1,419,072
2022-05-24	180.24	182.20	178.79	178.81	155.35	948,301
2022-05-23	182.81	182.81	178.70	179.88	156.28	826,096
2022-05-20	178.00	181.86	178.00	181.37	157.58	1,520,989
2022-05-19	177.87	178.76	177.18	177.64	154.34	1,220,532
2022-05-18	182.95	184.79	180.00	181.50	157.69	899,125
2022-05-17	180.00	181.83	179.81	180.49	156.81	730,836
2022-05-16	181.01	182.15	178.40	179.66	156.09	1,758,646
2022-05-13	177.00	183.59	176.51	183.11	156.05	1,581,336
2022-05-12	180.01	180.88	175.21	175.21	149.31	1,332,714
2022-05-11	180.96	182.78	179.97	182.12	155.20	871,733
2022-05-10	178.51	180.36	176.10	180.02	153.41	1,635,982
2022-05-09	182.94	184.13	178.40	182.00	155.10	2,080,494
2022-05-06	192.00	192.38	185.17	186.90	159.28	2,202,025
2022-05-05	206.91	206.91	201.61	202.66	172.71	1,078,985
2022-05-04	204.81	207.18	204.42	204.73	174.47	532,382
2022-05-03	203.75	205.50	202.35	203.43	173.36	447,960
2022-05-02	204.22	205.50	202.13	203.18	173.15	495,297
2022-04-29	204.90	207.94	203.63	206.98	176.39	868,882
2022-04-28	202.17	204.00	200.53	203.27	173.23	674,973
2022-04-27	202.10	203.00	198.42	200.72	171.05	903,076
2022-04-26	203.26	205.56	202.20	204.18	174.00	883,201
2022-04-22	209.42	209.96	206.20	207.60	176.92	1,519,981
2022-04-21	209.00	211.46	207.98	210.95	179.77	941,550
2022-04-20	208.49	208.90	205.56	206.67	176.12	730,013

← NewerPage 19 of 22 · 1,268 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.