Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	206.99	208.78	205.00	208.09	201.64	1,027,511
2025-05-19	207.74	208.65	202.90	203.98	197.66	1,903,255
2025-05-16	214.53	216.57	210.25	211.25	200.92	1,140,603
2025-05-15	211.16	214.95	210.57	214.48	203.99	862,886
2025-05-14	214.18	215.47	210.25	211.85	201.49	797,908
2025-05-13	215.00	217.44	214.00	215.30	204.77	1,162,605
2025-05-12	206.70	209.25	205.94	207.61	197.46	850,848
2025-05-09	198.48	206.08	198.48	203.31	193.37	1,127,320
2025-05-08	197.24	197.93	194.37	195.89	186.31	826,745
2025-05-07	195.53	197.72	194.28	197.72	188.05	858,503
2025-05-06	195.00	197.37	194.26	195.88	186.30	640,358
2025-05-05	198.22	199.89	193.29	194.37	184.87	640,586
2025-05-02	194.90	197.97	193.76	197.97	188.29	753,622
2025-05-01	193.50	194.05	191.89	192.91	183.48	534,481
2025-04-30	194.06	194.95	190.89	193.45	183.99	1,050,549
2025-04-29	192.92	195.31	192.80	194.43	184.92	614,256
2025-04-28	198.94	198.94	192.92	192.92	183.49	945,365
2025-04-24	190.06	193.15	189.51	192.72	183.30	813,321
2025-04-23	185.50	190.67	184.28	190.38	181.07	1,016,299
2025-04-22	179.20	183.66	179.11	180.83	171.99	1,418,302
2025-04-17	178.78	180.34	176.62	179.82	171.03	692,415
2025-04-16	181.26	181.72	179.23	179.73	170.94	690,434
2025-04-15	179.40	181.89	178.09	180.15	171.34	794,834
2025-04-14	175.51	180.46	174.45	178.65	169.92	876,172
2025-04-11	173.99	178.96	171.59	178.96	170.21	1,833,214
2025-04-10	195.47	195.54	180.34	180.34	171.52	1,383,810
2025-04-09	175.15	176.16	170.92	170.97	162.61	1,154,978
2025-04-08	176.00	179.01	174.18	179.01	170.26	1,265,460
2025-04-07	160.88	174.79	160.00	172.54	164.10	2,153,268
2025-04-04	185.00	185.80	172.50	174.00	165.49	2,201,489
2025-04-03	189.06	192.76	187.13	191.27	181.92	1,141,792
2025-04-02	198.55	199.53	195.96	196.97	187.34	575,364
2025-04-01	197.40	198.61	194.81	197.06	187.42	482,094
2025-03-31	197.92	199.00	196.23	196.64	187.03	756,384
2025-03-28	204.10	204.10	201.64	203.46	193.51	576,554
2025-03-27	203.40	204.26	202.31	203.28	193.34	409,058
2025-03-26	206.00	206.20	204.62	205.63	195.58	599,544
2025-03-25	200.00	206.06	199.88	204.70	194.69	717,951
2025-03-24	199.70	200.76	198.95	199.47	189.72	495,158
2025-03-21	201.02	202.39	199.25	200.19	190.40	1,606,028
2025-03-20	195.55	202.10	195.53	201.79	191.92	1,260,163
2025-03-19	194.00	195.25	193.10	194.39	184.89	951,444
2025-03-18	201.00	202.80	195.51	196.10	186.51	703,993
2025-03-17	199.95	201.38	199.51	200.77	190.95	540,019
2025-03-14	195.40	198.58	194.54	198.25	188.56	1,111,394
2025-03-13	201.08	201.83	196.08	196.72	187.10	1,004,977
2025-03-12	199.10	200.80	197.20	199.09	189.36	952,127
2025-03-11	203.00	204.45	199.40	201.83	191.96	1,185,478
2025-03-10	209.70	209.99	206.18	208.29	198.11	616,325
2025-03-07	217.28	217.71	208.00	209.08	198.86	1,096,977
2025-03-06	221.00	222.00	219.25	220.50	209.72	480,027
2025-03-05	222.50	223.31	219.80	221.44	210.61	510,133
2025-03-04	224.22	225.07	222.03	224.29	213.32	474,203
2025-03-03	227.68	227.94	224.57	227.01	215.91	482,207
2025-02-28	228.75	229.78	225.20	226.59	215.51	1,178,597
2025-02-27	232.59	232.59	230.39	230.78	219.50	262,718
2025-02-26	230.20	231.47	228.50	231.06	219.76	297,547
2025-02-25	229.97	230.35	228.52	229.63	218.40	456,730
2025-02-24	225.86	232.38	225.80	231.83	220.49	425,116
2025-02-21	233.10	233.91	228.51	228.51	217.34	822,484

← NewerPage 7 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.