Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	214.96	218.00	212.55	216.84	213.09	578,243
2026-02-02	213.00	214.48	210.35	211.77	208.11	522,496
2026-01-30	214.27	215.00	211.63	212.18	208.51	684,544
2026-01-29	214.24	214.24	211.31	212.14	208.47	492,827
2026-01-28	214.00	215.00	211.80	212.84	209.16	667,498
2026-01-27	214.00	216.00	211.00	215.19	211.47	703,840
2026-01-23	211.40	211.65	208.97	210.41	206.77	534,226
2026-01-22	209.46	211.68	209.15	210.87	207.22	534,774
2026-01-21	205.80	206.54	204.18	205.85	202.29	541,825
2026-01-20	210.00	210.51	206.07	206.97	203.39	437,582
2026-01-19	212.00	212.11	208.32	210.81	207.17	315,982
2026-01-16	207.13	212.07	206.41	211.86	208.20	808,170
2026-01-15	208.12	208.12	204.42	206.41	202.84	488,376
2026-01-14	207.90	208.88	205.76	207.15	203.57	520,915
2026-01-13	204.90	208.57	204.59	205.52	201.97	520,300
2026-01-12	206.92	208.79	204.92	205.43	201.88	482,008
2026-01-09	210.00	210.69	205.80	206.08	202.52	547,797
2026-01-08	207.42	210.09	206.56	208.69	205.08	556,962
2026-01-07	206.85	207.70	205.07	206.83	203.25	439,985
2026-01-06	204.60	207.15	204.04	206.07	202.51	784,775
2026-01-05	204.28	204.98	201.97	203.35	199.83	343,306
2026-01-02	203.00	204.40	203.00	203.73	200.21	254,336
2025-12-31	203.15	204.33	202.10	203.20	199.69	228,506
2025-12-30	204.70	205.30	203.15	203.82	200.30	288,264
2025-12-29	205.00	205.48	203.56	203.92	200.39	383,349
2025-12-24	203.42	205.03	202.64	205.03	201.49	211,655
2025-12-23	203.28	206.39	202.03	205.15	201.60	566,632
2025-12-22	201.39	202.67	200.89	201.84	198.35	368,135
2025-12-19	200.48	201.14	199.01	200.58	197.11	1,444,956
2025-12-18	196.83	198.94	196.08	197.60	194.18	1,008,324
2025-12-17	200.41	200.50	197.50	199.52	196.07	724,845
2025-12-16	202.00	202.02	200.20	200.65	197.18	671,625
2025-12-15	201.50	203.01	199.38	200.31	196.85	561,639
2025-12-12	197.00	202.32	196.70	201.57	198.09	818,661
2025-12-11	196.42	197.67	194.72	196.35	192.96	826,762
2025-12-10	195.76	195.76	193.18	193.63	190.28	634,967
2025-12-09	196.63	197.56	194.91	194.91	191.54	554,825
2025-12-08	194.83	197.11	194.83	196.71	193.31	362,678
2025-12-05	194.69	196.57	193.11	195.79	192.41	716,411
2025-12-04	198.41	199.60	195.45	196.96	193.56	730,085
2025-12-03	194.42	196.89	194.40	195.96	192.57	637,697
2025-12-02	193.50	194.75	192.71	193.97	190.62	891,661
2025-12-01	198.60	198.86	195.63	196.22	192.83	437,407
2025-11-28	195.21	198.20	195.21	197.04	193.63	617,643
2025-11-27	197.00	198.50	195.96	196.50	193.10	501,205
2025-11-26	194.15	197.71	194.15	197.35	193.94	1,041,126
2025-11-25	194.00	194.09	190.19	191.91	188.59	860,338
2025-11-24	195.09	195.95	193.38	193.48	190.14	2,825,023
2025-11-21	188.00	194.49	187.74	194.09	190.73	1,183,089
2025-11-20	191.50	194.51	191.50	194.51	191.15	907,509
2025-11-19	188.99	190.20	187.31	189.90	186.62	1,188,475
2025-11-18	194.40	194.62	190.91	192.67	189.34	1,271,362
2025-11-17	196.25	198.09	195.30	195.94	192.55	862,459
2025-11-14	202.39	202.79	199.54	200.58	194.36	873,051
2025-11-13	204.22	207.10	203.63	205.10	198.74	677,325
2025-11-12	207.00	207.47	204.37	204.83	198.48	651,065
2025-11-11	205.28	209.75	203.35	207.46	201.03	907,944
2025-11-10	207.89	208.71	205.53	205.97	199.58	919,471
2025-11-07	209.42	213.12	199.60	204.77	198.42	2,061,934
2025-11-06	218.56	218.66	215.85	217.25	210.51	609,979

← NewerPage 4 of 22 · 1,267 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.