Macquarie Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 252.90 | 258.66 | 252.04 | 255.04 | 255.04 | 917,193 |
| 2026-07-23 | 255.62 | 258.56 | 251.47 | 253.75 | 253.75 | 739,364 |
| 2026-07-22 | 253.51 | 255.66 | 253.17 | 254.93 | 254.93 | 404,331 |
| 2026-07-21 | 256.53 | 257.43 | 253.20 | 254.75 | 254.75 | 433,820 |
| 2026-07-20 | 258.12 | 259.64 | 256.00 | 256.30 | 256.30 | 475,520 |
| 2026-07-17 | 257.78 | 258.81 | 253.88 | 258.41 | 258.41 | 911,475 |
| 2026-07-16 | 260.00 | 260.57 | 256.52 | 256.73 | 256.73 | 554,672 |
| 2026-07-15 | 255.22 | 258.16 | 254.42 | 258.16 | 258.16 | 657,578 |
| 2026-07-14 | 254.49 | 254.65 | 251.19 | 253.04 | 253.04 | 317,941 |
| 2026-07-13 | 251.03 | 254.61 | 251.03 | 254.01 | 254.01 | 410,323 |
| 2026-07-10 | 252.57 | 254.49 | 250.79 | 254.49 | 254.49 | 419,303 |
| 2026-07-09 | 252.00 | 252.20 | 249.36 | 252.20 | 252.20 | 448,992 |
| 2026-07-08 | 250.80 | 252.04 | 245.93 | 252.04 | 252.04 | 708,019 |
| 2026-07-07 | 253.23 | 254.20 | 251.32 | 253.34 | 253.34 | 500,329 |
| 2026-07-06 | 250.20 | 251.65 | 249.52 | 250.73 | 250.73 | 287,017 |
| 2026-07-03 | 251.00 | 251.88 | 248.88 | 251.65 | 251.65 | 525,700 |
| 2026-07-02 | 247.18 | 251.16 | 245.75 | 250.26 | 250.26 | 811,305 |
| 2026-07-01 | 251.54 | 252.10 | 247.09 | 247.18 | 247.18 | 597,344 |
| 2026-06-30 | 251.05 | 253.76 | 250.29 | 250.29 | 250.29 | 767,440 |
| 2026-06-29 | 249.59 | 250.98 | 247.19 | 250.01 | 250.01 | 527,759 |
| 2026-06-26 | 249.99 | 250.59 | 247.80 | 249.36 | 249.36 | 673,477 |
| 2026-06-25 | 251.00 | 252.48 | 248.08 | 249.99 | 249.99 | 753,959 |
| 2026-06-24 | 249.44 | 250.79 | 248.43 | 250.12 | 250.12 | 622,487 |
| 2026-06-23 | 249.96 | 252.97 | 248.59 | 249.61 | 249.61 | 546,721 |
| 2026-06-22 | 249.20 | 250.24 | 247.05 | 247.92 | 247.92 | 495,859 |
| 2026-06-19 | 253.00 | 253.15 | 247.73 | 249.82 | 249.82 | 2,387,635 |
| 2026-06-18 | 250.86 | 254.31 | 250.13 | 252.78 | 252.78 | 935,498 |
| 2026-06-17 | 249.58 | 251.93 | 248.36 | 251.93 | 251.93 | 699,685 |
| 2026-06-16 | 244.71 | 249.43 | 243.24 | 249.06 | 249.06 | 425,816 |
| 2026-06-15 | 244.49 | 247.25 | 242.53 | 247.25 | 247.25 | 756,249 |
| 2026-06-12 | 238.31 | 244.10 | 237.87 | 242.44 | 242.44 | 908,093 |
| 2026-06-11 | 235.50 | 236.95 | 232.01 | 235.84 | 235.84 | 757,635 |
| 2026-06-10 | 238.40 | 240.00 | 236.55 | 237.47 | 237.47 | 590,374 |
| 2026-06-09 | 235.20 | 238.04 | 235.17 | 238.04 | 238.04 | 784,156 |
| 2026-06-05 | 238.00 | 238.07 | 235.48 | 236.42 | 236.42 | 556,751 |
| 2026-06-04 | 236.58 | 238.89 | 233.08 | 236.46 | 236.46 | 638,138 |
| 2026-06-03 | 239.07 | 239.50 | 236.18 | 239.00 | 239.00 | 651,172 |
| 2026-06-02 | 236.20 | 238.20 | 233.42 | 237.77 | 237.77 | 687,158 |
| 2026-06-01 | 238.95 | 239.36 | 236.81 | 238.39 | 238.39 | 552,074 |
| 2026-05-29 | 236.40 | 239.00 | 235.84 | 238.55 | 238.55 | 1,777,173 |
| 2026-05-28 | 235.43 | 236.07 | 233.50 | 236.06 | 236.06 | 732,726 |
| 2026-05-27 | 234.60 | 236.21 | 231.86 | 236.21 | 236.21 | 535,518 |
| 2026-05-26 | 236.81 | 237.05 | 233.66 | 233.83 | 233.83 | 699,920 |
| 2026-05-25 | 238.92 | 239.61 | 236.50 | 237.60 | 237.60 | 526,129 |
| 2026-05-22 | 241.00 | 241.60 | 238.84 | 240.20 | 240.20 | 979,006 |
| 2026-05-21 | 240.40 | 240.95 | 238.47 | 240.19 | 240.19 | 800,712 |
| 2026-05-20 | 241.12 | 242.00 | 234.82 | 236.09 | 236.09 | 983,532 |
| 2026-05-19 | 239.00 | 240.98 | 237.67 | 240.98 | 240.98 | 847,155 |
| 2026-05-18 | 236.01 | 238.82 | 234.88 | 236.55 | 236.55 | 1,868,477 |
| 2026-05-15 | 245.00 | 247.21 | 241.95 | 242.96 | 238.76 | 834,410 |
| 2026-05-14 | 236.80 | 244.53 | 236.61 | 244.53 | 240.30 | 1,272,718 |
| 2026-05-13 | 232.96 | 236.80 | 232.01 | 236.80 | 232.71 | 715,310 |
| 2026-05-12 | 235.55 | 238.91 | 232.80 | 234.20 | 230.15 | 940,540 |
| 2026-05-11 | 235.00 | 239.34 | 230.44 | 239.34 | 235.20 | 1,007,557 |
| 2026-05-08 | 244.20 | 249.49 | 233.84 | 239.23 | 235.09 | 1,523,885 |
| 2026-05-07 | 241.45 | 243.26 | 241.23 | 241.87 | 237.69 | 956,725 |
| 2026-05-06 | 238.00 | 241.19 | 236.72 | 240.56 | 236.40 | 718,873 |
| 2026-05-05 | 236.62 | 237.30 | 235.67 | 236.99 | 232.89 | 327,536 |
| 2026-05-04 | 238.82 | 240.00 | 237.15 | 237.88 | 233.77 | 277,698 |
| 2026-05-01 | 237.01 | 238.99 | 236.34 | 238.19 | 234.07 | 813,515 |
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.