Macquarie Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 232.60 | 234.00 | 230.09 | 232.00 | 220.66 | 634,901 |
| 2025-02-19 | 234.50 | 236.16 | 232.01 | 234.37 | 222.91 | 631,125 |
| 2025-02-18 | 237.48 | 238.63 | 235.07 | 235.07 | 223.58 | 433,103 |
| 2025-02-17 | 235.43 | 237.11 | 233.91 | 237.11 | 225.52 | 385,088 |
| 2025-02-14 | 238.20 | 238.45 | 235.44 | 235.44 | 223.93 | 576,028 |
| 2025-02-13 | 236.63 | 239.38 | 234.47 | 236.25 | 224.70 | 501,682 |
| 2025-02-12 | 233.00 | 236.61 | 232.60 | 235.53 | 224.01 | 556,801 |
| 2025-02-11 | 228.00 | 233.51 | 226.54 | 231.54 | 220.22 | 658,402 |
| 2025-02-10 | 226.88 | 228.94 | 225.02 | 227.89 | 216.75 | 477,476 |
| 2025-02-07 | 232.00 | 232.74 | 229.85 | 229.97 | 218.73 | 483,780 |
| 2025-02-06 | 230.94 | 232.04 | 230.07 | 231.50 | 220.18 | 476,571 |
| 2025-02-05 | 238.92 | 239.37 | 229.35 | 229.38 | 218.16 | 858,584 |
| 2025-02-04 | 238.58 | 239.97 | 238.00 | 238.02 | 226.38 | 369,721 |
| 2025-02-03 | 235.88 | 238.21 | 235.42 | 236.99 | 225.40 | 424,510 |
| 2025-01-31 | 241.96 | 242.90 | 240.01 | 240.80 | 229.03 | 564,088 |
| 2025-01-30 | 238.08 | 242.15 | 237.62 | 241.02 | 229.24 | 356,647 |
| 2025-01-29 | 237.20 | 238.78 | 236.07 | 237.62 | 226.00 | 391,528 |
| 2025-01-28 | 236.67 | 238.49 | 233.59 | 235.88 | 224.35 | 555,689 |
| 2025-01-24 | 239.00 | 239.90 | 238.76 | 239.37 | 227.67 | 425,232 |
| 2025-01-23 | 238.95 | 239.98 | 237.60 | 238.84 | 227.16 | 361,455 |
| 2025-01-22 | 237.33 | 241.72 | 236.80 | 238.71 | 227.04 | 409,552 |
| 2025-01-21 | 236.00 | 239.11 | 235.50 | 237.33 | 225.73 | 322,434 |
| 2025-01-20 | 232.03 | 235.44 | 231.50 | 235.44 | 223.93 | 335,304 |
| 2025-01-17 | 231.37 | 232.26 | 230.13 | 231.09 | 219.79 | 555,472 |
| 2025-01-16 | 231.21 | 232.80 | 230.01 | 231.34 | 220.03 | 673,284 |
| 2025-01-15 | 227.00 | 227.83 | 224.20 | 224.20 | 213.24 | 345,126 |
| 2025-01-14 | 226.33 | 227.82 | 224.70 | 225.28 | 214.27 | 394,033 |
| 2025-01-13 | 228.71 | 230.50 | 224.08 | 225.58 | 214.55 | 517,114 |
| 2025-01-10 | 234.70 | 234.99 | 230.32 | 231.20 | 219.90 | 435,099 |
| 2025-01-09 | 230.99 | 234.75 | 230.06 | 234.10 | 222.65 | 465,805 |
| 2025-01-08 | 224.01 | 231.81 | 224.00 | 230.06 | 218.81 | 503,610 |
| 2025-01-07 | 226.47 | 226.62 | 225.44 | 226.62 | 215.54 | 257,864 |
| 2025-01-06 | 224.89 | 225.62 | 223.01 | 224.47 | 213.49 | 327,704 |
| 2025-01-03 | 222.38 | 223.59 | 220.35 | 223.09 | 212.18 | 229,467 |
| 2025-01-02 | 219.53 | 222.47 | 219.53 | 221.16 | 210.35 | 257,258 |
| 2024-12-31 | 222.80 | 223.46 | 221.49 | 221.65 | 210.81 | 211,637 |
| 2024-12-30 | 223.48 | 224.53 | 222.53 | 223.95 | 213.00 | 198,085 |
| 2024-12-27 | 223.90 | 225.72 | 223.25 | 224.95 | 213.95 | 286,117 |
| 2024-12-24 | 223.72 | 223.90 | 222.72 | 223.13 | 212.22 | 161,036 |
| 2024-12-23 | 221.06 | 223.67 | 220.01 | 223.67 | 212.73 | 299,744 |
| 2024-12-20 | 223.75 | 224.00 | 218.34 | 218.90 | 208.20 | 1,485,367 |
| 2024-12-19 | 221.75 | 224.20 | 221.23 | 224.01 | 213.06 | 868,710 |
| 2024-12-18 | 227.40 | 228.16 | 226.04 | 227.06 | 215.96 | 534,136 |
| 2024-12-17 | 224.68 | 227.82 | 224.57 | 227.43 | 216.31 | 408,245 |
| 2024-12-16 | 225.73 | 226.16 | 224.08 | 225.20 | 214.19 | 347,461 |
| 2024-12-13 | 223.54 | 227.00 | 223.40 | 226.22 | 215.16 | 469,638 |
| 2024-12-12 | 227.00 | 228.10 | 225.55 | 225.57 | 214.54 | 405,581 |
| 2024-12-11 | 224.50 | 226.89 | 224.00 | 225.11 | 214.10 | 457,402 |
| 2024-12-10 | 230.50 | 231.10 | 226.40 | 226.85 | 215.76 | 564,820 |
| 2024-12-09 | 230.98 | 231.98 | 229.10 | 231.17 | 219.87 | 409,543 |
| 2024-12-06 | 232.01 | 233.58 | 230.00 | 230.82 | 219.53 | 322,410 |
| 2024-12-05 | 233.81 | 234.72 | 232.89 | 233.71 | 222.28 | 289,341 |
| 2024-12-04 | 232.30 | 233.76 | 231.36 | 233.01 | 221.62 | 362,726 |
| 2024-12-03 | 232.50 | 234.70 | 231.37 | 233.63 | 222.21 | 627,844 |
| 2024-12-02 | 231.38 | 231.66 | 229.26 | 230.91 | 219.62 | 396,317 |
| 2024-11-29 | 229.53 | 231.11 | 228.65 | 231.11 | 219.81 | 548,548 |
| 2024-11-28 | 232.43 | 234.04 | 232.00 | 232.60 | 221.23 | 542,750 |
| 2024-11-27 | 231.33 | 233.03 | 231.20 | 231.66 | 220.33 | 450,861 |
| 2024-11-26 | 229.44 | 235.00 | 229.44 | 232.44 | 221.08 | 631,466 |
| 2024-11-25 | 234.99 | 235.00 | 230.60 | 230.60 | 219.33 | 1,021,139 |
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.