Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	204.05	206.84	203.53	205.55	175.17	688,717
2022-04-14	203.54	204.08	202.66	203.68	173.58	423,321
2022-04-13	203.06	203.51	201.57	202.94	172.95	450,287
2022-04-12	201.90	203.61	201.31	203.13	173.11	337,976
2022-04-11	202.57	204.37	201.03	201.91	172.07	477,457
2022-04-08	202.79	204.13	201.41	203.64	173.54	477,448
2022-04-07	202.02	203.38	200.79	202.05	172.19	700,019
2022-04-06	205.67	205.67	203.50	205.14	174.82	495,167
2022-04-05	207.10	208.00	206.30	207.06	176.46	567,346
2022-04-04	207.15	207.30	205.21	206.09	175.63	478,233
2022-04-01	202.82	207.65	202.00	206.00	175.55	853,666
2022-03-31	207.84	208.00	203.27	203.27	173.23	860,155
2022-03-30	205.00	207.71	204.06	207.09	176.48	754,047
2022-03-29	201.33	203.30	201.05	202.83	172.85	617,738
2022-03-28	199.14	200.78	198.30	200.09	170.52	425,473
2022-03-25	197.00	199.31	197.00	197.87	168.63	722,933
2022-03-24	197.42	197.96	196.17	196.59	167.53	883,900
2022-03-23	200.02	201.90	200.02	200.05	170.48	665,273
2022-03-22	196.98	199.72	195.39	197.58	168.38	633,749
2022-03-21	196.50	198.57	195.01	195.01	166.19	569,351
2022-03-18	192.21	194.80	191.30	194.80	166.01	2,232,602
2022-03-17	193.41	193.91	191.60	191.60	163.28	992,960
2022-03-16	188.86	189.71	187.65	189.44	161.44	848,142
2022-03-15	187.49	189.77	186.17	186.17	158.65	803,490
2022-03-14	183.82	187.30	183.54	187.00	159.36	791,838
2022-03-11	186.00	186.49	181.47	182.33	155.38	1,013,800
2022-03-10	182.23	186.93	182.07	185.59	158.16	1,032,152
2022-03-09	175.05	179.16	174.00	178.55	152.16	677,927
2022-03-08	173.52	177.85	173.00	175.70	149.73	843,995
2022-03-07	179.50	179.69	173.57	175.31	149.40	885,836
2022-03-04	180.00	180.68	176.81	180.25	153.61	1,109,362
2022-03-03	181.82	183.39	181.00	181.00	154.25	850,808
2022-03-02	180.00	182.96	178.64	179.59	153.05	1,084,883
2022-03-01	182.00	186.20	181.32	183.05	156.00	691,580
2022-02-28	181.28	182.49	177.03	180.78	154.06	2,053,508
2022-02-25	179.77	182.30	178.83	180.02	153.41	1,447,511
2022-02-24	181.87	184.00	175.65	177.40	151.18	1,952,192
2022-02-23	186.40	188.53	185.85	186.50	158.94	728,783
2022-02-22	188.58	189.47	185.54	187.28	159.60	757,207
2022-02-21	189.50	191.89	188.36	190.71	162.52	577,329
2022-02-18	193.26	193.26	191.11	191.11	162.86	1,118,217
2022-02-17	197.60	198.63	195.52	195.65	166.73	716,638
2022-02-16	199.69	200.90	195.42	196.99	167.88	742,221
2022-02-15	192.67	195.12	191.10	193.88	165.23	757,712
2022-02-14	192.41	194.95	191.24	194.22	165.51	529,983
2022-02-11	191.91	195.44	191.23	193.28	164.71	1,259,991
2022-02-10	198.98	199.01	191.53	193.39	164.81	1,501,314
2022-02-09	201.87	202.49	196.16	197.65	168.44	1,433,602
2022-02-08	203.70	204.88	196.87	201.57	171.78	1,215,651
2022-02-07	191.77	194.70	190.20	194.02	165.34	744,467
2022-02-04	189.62	193.48	189.48	192.34	163.91	918,974
2022-02-03	191.29	192.00	188.25	189.46	161.46	738,778
2022-02-02	192.00	193.71	190.85	192.43	163.99	830,375
2022-02-01	186.00	190.36	185.27	188.62	160.74	877,235
2022-01-31	183.18	184.67	180.40	183.62	156.48	1,122,633
2022-01-28	183.00	188.29	180.00	186.90	159.28	3,690,658
2022-01-27	185.00	185.95	176.19	179.80	153.23	1,790,252
2022-01-25	187.00	187.90	182.12	185.62	158.19	1,455,425
2022-01-24	185.11	190.00	180.59	189.98	161.90	1,071,229
2022-01-21	195.50	195.96	189.90	190.64	162.46	1,720,944

← NewerPage 20 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.