Macquarie Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 235.00 | 235.92 | 233.38 | 235.08 | 231.02 | 715,291 |
| 2026-04-29 | 231.40 | 233.25 | 231.10 | 233.13 | 229.10 | 535,692 |
| 2026-04-28 | 231.42 | 233.76 | 230.63 | 231.86 | 227.85 | 532,391 |
| 2026-04-27 | 232.15 | 234.40 | 231.59 | 232.02 | 228.01 | 350,511 |
| 2026-04-24 | 230.28 | 232.98 | 228.79 | 232.28 | 228.26 | 584,268 |
| 2026-04-23 | 229.32 | 231.62 | 227.51 | 230.60 | 226.61 | 693,482 |
| 2026-04-22 | 232.79 | 235.45 | 230.75 | 232.03 | 228.02 | 842,414 |
| 2026-04-21 | 240.50 | 242.30 | 239.56 | 241.27 | 237.10 | 645,953 |
| 2026-04-20 | 240.50 | 241.50 | 237.21 | 239.67 | 235.53 | 678,846 |
| 2026-04-17 | 235.80 | 240.56 | 235.31 | 239.88 | 235.73 | 1,779,723 |
| 2026-04-16 | 240.00 | 240.00 | 236.54 | 240.00 | 235.85 | 1,244,581 |
| 2026-04-15 | 234.64 | 236.79 | 232.20 | 235.13 | 231.07 | 823,786 |
| 2026-04-14 | 227.90 | 233.30 | 226.60 | 232.00 | 227.99 | 890,451 |
| 2026-04-13 | 219.30 | 225.55 | 219.30 | 223.74 | 219.87 | 443,308 |
| 2026-04-10 | 222.97 | 225.00 | 222.16 | 225.00 | 221.11 | 763,391 |
| 2026-04-09 | 221.08 | 224.09 | 220.31 | 223.89 | 220.02 | 718,271 |
| 2026-04-08 | 223.21 | 227.88 | 220.44 | 224.10 | 220.23 | 1,623,655 |
| 2026-04-07 | 209.30 | 212.80 | 208.85 | 212.19 | 208.52 | 1,086,106 |
| 2026-04-02 | 207.85 | 211.50 | 204.77 | 205.59 | 202.04 | 961,490 |
| 2026-04-01 | 205.02 | 208.53 | 204.91 | 208.53 | 204.93 | 846,127 |
| 2026-03-31 | 199.70 | 203.74 | 197.90 | 201.93 | 198.44 | 1,038,310 |
| 2026-03-30 | 199.99 | 200.81 | 193.12 | 199.51 | 196.06 | 851,783 |
| 2026-03-27 | 205.00 | 206.64 | 200.70 | 201.42 | 197.94 | 939,943 |
| 2026-03-26 | 208.20 | 209.33 | 205.57 | 205.84 | 202.28 | 765,854 |
| 2026-03-25 | 197.42 | 205.28 | 196.86 | 205.00 | 201.46 | 915,533 |
| 2026-03-24 | 197.99 | 198.48 | 194.50 | 195.05 | 191.68 | 574,168 |
| 2026-03-23 | 192.50 | 196.29 | 190.27 | 194.46 | 191.10 | 668,800 |
| 2026-03-20 | 195.95 | 197.69 | 194.99 | 194.99 | 191.62 | 1,548,048 |
| 2026-03-19 | 194.34 | 197.16 | 194.34 | 196.09 | 192.70 | 911,751 |
| 2026-03-18 | 197.49 | 198.67 | 196.23 | 197.38 | 193.97 | 628,914 |
| 2026-03-17 | 194.00 | 197.90 | 194.00 | 195.67 | 192.29 | 499,808 |
| 2026-03-16 | 194.62 | 196.16 | 193.97 | 193.97 | 190.62 | 609,091 |
| 2026-03-13 | 192.91 | 197.00 | 192.57 | 195.33 | 191.95 | 933,578 |
| 2026-03-12 | 197.50 | 200.00 | 194.09 | 195.75 | 192.37 | 1,210,960 |
| 2026-03-11 | 199.50 | 201.73 | 199.06 | 201.13 | 197.65 | 685,482 |
| 2026-03-10 | 200.11 | 201.79 | 197.00 | 198.53 | 195.10 | 914,553 |
| 2026-03-09 | 192.40 | 196.14 | 189.87 | 195.45 | 192.07 | 1,142,553 |
| 2026-03-06 | 196.70 | 201.28 | 194.80 | 200.30 | 196.84 | 979,569 |
| 2026-03-05 | 195.09 | 198.86 | 194.54 | 198.86 | 195.42 | 1,246,062 |
| 2026-03-04 | 196.03 | 196.90 | 191.53 | 191.53 | 188.22 | 1,103,437 |
| 2026-03-03 | 200.21 | 202.44 | 195.78 | 196.47 | 193.07 | 1,168,746 |
| 2026-03-02 | 204.01 | 204.50 | 198.50 | 199.86 | 196.41 | 1,461,442 |
| 2026-02-27 | 210.00 | 213.64 | 209.84 | 213.48 | 209.79 | 1,178,563 |
| 2026-02-26 | 211.00 | 211.10 | 208.88 | 209.55 | 205.93 | 580,711 |
| 2026-02-25 | 207.70 | 208.19 | 205.68 | 207.12 | 203.54 | 959,862 |
| 2026-02-24 | 204.50 | 207.63 | 201.25 | 206.49 | 202.92 | 1,171,419 |
| 2026-02-23 | 218.57 | 219.00 | 213.93 | 214.13 | 210.43 | 737,215 |
| 2026-02-20 | 221.55 | 221.70 | 218.05 | 219.39 | 215.60 | 1,255,947 |
| 2026-02-19 | 219.60 | 223.51 | 219.60 | 223.00 | 219.15 | 751,649 |
| 2026-02-18 | 219.95 | 220.58 | 219.10 | 219.60 | 215.80 | 509,170 |
| 2026-02-17 | 216.90 | 219.19 | 215.78 | 218.36 | 214.59 | 442,826 |
| 2026-02-16 | 217.00 | 218.89 | 216.43 | 217.01 | 213.26 | 523,769 |
| 2026-02-13 | 218.14 | 218.14 | 215.50 | 216.17 | 212.43 | 761,578 |
| 2026-02-12 | 221.16 | 221.18 | 217.00 | 218.15 | 214.38 | 1,057,043 |
| 2026-02-11 | 217.00 | 221.50 | 215.20 | 220.30 | 216.49 | 1,103,233 |
| 2026-02-10 | 218.00 | 221.32 | 212.38 | 214.50 | 210.79 | 1,445,109 |
| 2026-02-09 | 210.42 | 213.91 | 209.37 | 212.91 | 209.23 | 525,777 |
| 2026-02-06 | 210.00 | 210.99 | 206.76 | 207.83 | 204.24 | 896,489 |
| 2026-02-05 | 212.50 | 213.98 | 210.58 | 212.44 | 208.77 | 872,533 |
| 2026-02-04 | 214.08 | 214.65 | 212.00 | 213.83 | 210.13 | 768,659 |
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.