Macquarie Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 199.91 | 201.13 | 198.86 | 200.57 | 168.63 | 545,560 |
| 2021-10-25 | 201.80 | 202.50 | 200.01 | 200.47 | 168.55 | 933,860 |
| 2021-10-22 | 197.60 | 199.14 | 195.99 | 199.06 | 167.36 | 1,347,436 |
| 2021-10-21 | 196.80 | 198.80 | 196.80 | 197.84 | 166.33 | 992,312 |
| 2021-10-20 | 193.51 | 196.59 | 192.60 | 196.00 | 164.79 | 1,005,933 |
| 2021-10-19 | 191.96 | 193.88 | 191.06 | 192.20 | 161.59 | 763,658 |
| 2021-10-18 | 189.56 | 191.38 | 188.66 | 190.43 | 160.10 | 392,169 |
| 2021-10-15 | 185.08 | 190.57 | 185.00 | 189.56 | 159.37 | 788,488 |
| 2021-10-14 | 185.00 | 185.06 | 182.52 | 182.87 | 153.75 | 415,886 |
← NewerPage 22 of 22 · 1,269 trading days
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.