Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	197.55	198.63	196.00	198.09	168.81	938,023
2022-01-19	203.93	204.32	198.03	199.19	169.75	1,135,650
2022-01-18	208.38	208.71	206.00	206.86	176.29	382,727
2022-01-17	208.78	208.78	206.76	207.61	176.93	607,543
2022-01-14	208.40	208.40	205.69	206.72	176.17	616,643
2022-01-13	208.51	209.74	207.56	208.78	177.92	393,496
2022-01-12	207.00	210.22	206.73	208.39	177.59	1,086,298
2022-01-11	205.05	205.65	202.25	205.02	174.72	882,719
2022-01-10	210.06	210.56	207.48	207.98	177.24	542,423
2022-01-07	212.00	213.99	210.94	211.71	180.42	803,089
2022-01-06	213.00	214.63	208.04	209.30	178.37	813,695
2022-01-05	215.20	217.32	213.01	215.73	183.85	613,931
2022-01-04	207.00	211.73	206.75	211.34	180.10	571,552
2021-12-31	207.05	207.80	204.30	205.40	175.04	261,468
2021-12-30	207.56	208.60	206.51	207.36	176.71	291,897
2021-12-29	206.49	207.99	205.63	207.21	176.58	495,643
2021-12-24	206.42	206.50	203.58	204.25	174.06	223,101
2021-12-23	204.95	205.55	203.62	204.19	174.01	298,322
2021-12-22	203.20	204.62	202.31	203.00	173.00	563,304
2021-12-21	202.50	204.64	202.03	203.07	173.06	457,265
2021-12-20	205.83	205.97	201.40	202.50	172.57	568,028
2021-12-17	207.80	208.19	205.22	205.37	175.02	2,074,778
2021-12-16	206.00	208.47	204.53	207.53	176.86	1,112,513
2021-12-15	204.74	204.98	203.06	203.80	173.68	537,396
2021-12-14	201.81	204.66	201.10	204.14	173.97	406,030
2021-12-13	203.10	204.97	202.35	202.60	172.66	445,975
2021-12-10	202.62	204.10	201.31	201.96	172.11	454,525
2021-12-09	204.10	205.69	201.70	201.92	172.08	573,930
2021-12-08	203.51	204.61	200.50	202.99	172.99	680,839
2021-12-07	200.53	201.46	199.02	200.38	170.76	558,959
2021-12-06	200.24	200.74	198.50	200.04	170.47	646,691
2021-12-03	200.00	200.87	198.35	199.70	170.18	559,734
2021-12-02	195.00	199.09	193.70	198.56	169.21	637,209
2021-12-01	196.49	196.97	194.01	195.69	166.77	581,089
2021-11-30	197.30	200.20	196.64	196.74	167.66	1,968,886
2021-11-29	190.90	195.24	190.60	194.01	165.34	1,331,808
2021-11-26	200.70	201.00	193.30	195.28	166.42	1,075,832
2021-11-25	203.00	203.06	199.18	201.78	171.96	772,687
2021-11-24	206.50	206.85	203.25	203.25	173.21	782,723
2021-11-23	205.02	207.15	204.37	206.30	175.81	508,940
2021-11-22	206.62	208.00	205.91	205.91	175.48	405,767
2021-11-19	205.00	208.36	204.55	208.00	177.26	972,866
2021-11-18	203.50	206.25	202.86	205.77	175.36	720,518
2021-11-17	202.71	204.40	202.27	203.63	173.53	1,059,915
2021-11-16	203.02	203.60	201.97	202.50	172.57	618,741
2021-11-15	199.60	203.44	199.60	203.16	173.13	515,219
2021-11-12	199.00	201.80	198.62	201.26	171.51	512,818
2021-11-11	199.50	200.19	196.16	198.52	169.18	564,176
2021-11-10	200.90	201.82	199.56	199.97	170.41	376,951
2021-11-09	201.00	201.63	199.57	200.00	170.44	586,070
2021-11-08	202.00	202.38	199.25	200.90	171.21	1,287,454
2021-11-05	202.01	204.22	202.01	202.42	170.18	1,117,476
2021-11-04	200.10	202.28	200.02	201.94	169.78	589,134
2021-11-03	197.79	201.50	197.47	199.28	167.54	868,520
2021-11-02	195.03	198.35	194.75	195.64	164.48	560,141
2021-11-01	194.00	199.01	193.26	198.67	167.03	1,263,014
2021-10-29	197.83	197.83	197.83	197.83	166.33	0
2021-10-28	197.13	199.00	197.11	197.83	166.33	602,053
2021-10-27	200.57	202.48	199.07	199.31	167.57	680,869
2021-10-26	199.91	201.13	198.86	200.57	168.63	545,560

← NewerPage 21 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.