OTC Markets OTCPK - Delayed Quote
USD
Macquarie Group Limited (MQBKY)
177.25
-1.21
(-0.68%)
At close: 3:58:34 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
177.38
177.47
176.58
177.25
177.25
775
Oct 29, 2026
169.01
178.66
169.01
177.90
177.90
11,000
Oct 28, 2026
167.22
177.60
167.22
176.31
176.31
10,800
Oct 27, 2026
165.76
177.03
165.75
175.72
175.72
13,900
Oct 26, 2026
164.39
175.94
164.39
173.12
173.12
23,800
Oct 23, 2026
171.02
175.06
168.95
172.65
172.65
10,200
Oct 22, 2026
177.30
177.30
166.11
173.99
173.99
11,000
Oct 21, 2026
174.51
180.02
167.50
175.64
175.64
9,800
Oct 20, 2026
170.76
175.32
168.32
174.76
174.76
14,100
Oct 19, 2026
168.00
180.72
168.00
172.81
172.81
16,300
Oct 16, 2026
164.99
175.39
164.99
172.64
172.64
12,000
Oct 15, 2026
170.34
177.53
163.15
173.62
173.62
20,500
Oct 14, 2026
177.14
177.14
166.30
172.89
172.89
12,600
Oct 13, 2026
167.24
178.23
167.24
174.90
174.90
16,500
Oct 12, 2026
174.49
178.35
174.49
176.87
176.87
11,900
Oct 9, 2026
164.80
174.49
164.80
174.49
174.49
12,200
Oct 8, 2026
167.27
174.82
164.97
171.54
171.54
15,500
Oct 7, 2026
164.60
176.00
164.60
172.37
172.37
12,900
Oct 6, 2026
170.48
174.96
169.27
174.38
174.38
15,200
Oct 5, 2026
164.03
174.34
164.03
173.43
173.43
20,100
Oct 2, 2026
164.00
172.39
164.00
170.96
170.96
10,700
Oct 1, 2026
163.95
174.08
163.95
170.55
170.55
20,600
Sep 30, 2026
163.00
171.21
163.00
169.38
169.38
11,500
Sep 29, 2026
168.68
173.04
164.50
171.80
171.80
15,500
Sep 28, 2026
175.44
175.44
170.88
171.40
171.40
27,900
Sep 25, 2026
160.15
177.00
160.15
168.98
168.98
14,100
Sep 24, 2026
174.92
174.92
168.63
169.45
169.45
51,000
Sep 23, 2026
169.43
170.59
168.82
169.27
169.27
14,800
Sep 22, 2026
170.12
172.76
168.44
172.76
172.76
18,900
Sep 21, 2026
172.06
173.21
172.04
172.46
172.46
20,700
Sep 18, 2026
167.84
169.38
167.84
169.11
169.11
11,400
Sep 17, 2026
169.37
173.90
163.53
171.52
171.52
18,300
Sep 16, 2026
170.35
171.18
167.22
169.32
169.32
12,200
Sep 15, 2026
171.40
174.01
170.21
171.05
171.05
12,800
Sep 14, 2026
175.01
175.84
174.85
175.45
175.45
13,700
Sep 11, 2026
177.01
177.01
176.54
176.54
176.54
8,700
Sep 10, 2026
178.87
178.87
175.96
175.96
175.96
7,500
Sep 9, 2026
180.52
182.45
177.79
177.79
177.79
14,500
Sep 8, 2026
178.43
179.15
178.42
178.48
178.48
15,400
Sep 4, 2026
179.24
181.71
179.24
181.66
181.66
8,800
Sep 3, 2026
180.44
180.54
179.48
180.40
180.40
11,100
Sep 2, 2026
178.31
178.68
178.21
178.21
178.21
11,800
Sep 1, 2026
177.01
177.01
174.92
175.00
175.00
10,400
Aug 31, 2026
179.33
179.68
178.57
178.71
178.71
13,500
Aug 28, 2026
180.90
180.90
179.02
180.01
180.01
7,900
Aug 27, 2026
180.05
181.04
180.05
181.04
181.04
9,600
Aug 26, 2026
181.63
181.63
180.68
180.74
180.74
8,300
Aug 25, 2026
180.12
181.39
180.12
181.39
181.39
6,800
Aug 24, 2026
177.18
177.64
176.78
177.06
177.06
10,000
Aug 21, 2026
177.78
178.58
177.78
178.57
178.57
11,800
Aug 20, 2026
181.62
181.62
178.36
178.72
178.72
7,500
Aug 19, 2026
181.44
181.79
180.71
181.25
181.25
6,800
Aug 18, 2026
180.22
181.94
180.22
180.53
180.53
6,800
Aug 17, 2026
184.23
184.86
183.80
183.93
183.93
10,100
Aug 14, 2026
185.17
185.49
184.11
184.64
184.64
5,900
Aug 13, 2026
183.47
183.47
182.83
182.92
182.92
5,600
Aug 12, 2026
184.73
184.82
184.08
184.38
184.38
37,000
Aug 11, 2026
186.52
186.52
185.15
185.61
185.61
6,500
Aug 10, 2026
185.70
186.38
185.70
186.18
186.18
11,700
Aug 7, 2026
187.22
187.70
187.12
187.59
187.59
5,500
Aug 6, 2026
190.30
190.30
186.93
187.51
187.51
5,800
Aug 5, 2026
188.34
188.36
187.76
188.10
188.10
6,700
Aug 4, 2026
184.40
185.87
184.38
185.67
185.67
12,500
Aug 3, 2026
177.82
178.86
177.82
178.66
178.66
13,200
Jul 31, 2026
177.08
177.54
175.34
177.27
177.27
10,500
Jul 30, 2026
176.71
177.70
176.34
177.70
177.70
10,200
Jul 29, 2026
176.96
179.32
176.35
176.40
176.40
11,500
Jul 28, 2026
178.36
181.38
178.36
181.03
181.03
15,300
Jul 27, 2026
179.64
180.25
178.63
179.54
179.54
7,800
Jul 24, 2026
178.19
180.27
177.96
179.47
179.47
6,600
Jul 23, 2026
175.65
175.94
175.11
175.93
175.93
7,000
Jul 22, 2026
179.91
180.11
179.70
179.70
179.70
6,000
Jul 21, 2026
178.85
178.98
178.07
178.81
178.81
16,100
Jul 20, 2026
179.42
179.42
178.44
178.58
178.58
11,100
Jul 17, 2026
180.92
181.51
180.65
181.51
181.51
7,300
Jul 16, 2026
179.59
180.26
179.50
179.61
179.61
7,700
Jul 15, 2026
180.46
181.55
180.01
181.55
181.55
6,800
Jul 14, 2026
178.33
178.45
177.47
177.81
177.81
16,000
Jul 13, 2026
177.65
177.65
175.29
175.37
175.37
7,900
Jul 10, 2026
177.29
177.68
176.70
177.68
177.68
6,000
Jul 9, 2026
175.68
175.83
175.13
175.60
175.60
8,300
Jul 8, 2026
173.14
174.24
172.33
174.24
174.24
16,900
Jul 7, 2026
175.83
176.29
175.35
175.49
175.49
14,400
Jul 6, 2026
174.39
174.64
173.91
174.54
174.54
12,600
Jul 2, 2026
175.99
175.99
173.70
174.35
174.35
13,400
Jul 1, 2026
172.69
174.96
170.48
172.87
172.87
12,900
Jun 30, 2026
172.04
174.70
172.04
174.10
174.10
11,800
Jun 29, 2026
171.68
172.50
171.68
172.50
172.50
12,900
Jun 26, 2026
172.06
173.52
172.06
173.29
173.29
15,300
Jun 25, 2026
172.26
174.01
172.26
173.38
173.38
13,100
Jun 24, 2026
172.61
172.80
171.19
172.17
172.17
16,500
Jun 23, 2026
172.85
174.78
172.66
172.79
172.79
17,500
Jun 22, 2026
174.75
174.84
173.87
174.53
174.53
21,000
Jun 18, 2026
176.50
177.06
176.11
176.46
176.46
10,200
Jun 17, 2026
178.10
178.63
174.53
175.00
175.00
12,400
Jun 16, 2026
176.95
176.95
176.11
176.31
176.31
14,500
Jun 15, 2026
174.63
174.63
172.08
172.09
172.09
26,900
Jun 12, 2026
172.84
174.99
171.71
172.36
172.36
14,500
Jun 11, 2026
164.94
169.21
163.81
169.15
169.15
22,600
Jun 10, 2026
167.53
167.53
165.05
165.44
165.44
21,500
Jun 9, 2026
167.50
168.60
164.95
167.35
167.35
26,600
Jun 8, 2026
168.95
168.95
163.83
165.07
165.07
25,900
Jun 5, 2026
166.38
166.93
164.62
165.00
165.00
18,000
Jun 4, 2026
174.50
174.50
168.37
169.96
169.96
22,700
Jun 3, 2026
169.32
170.70
169.32
169.63
169.63
13,600
Jun 2, 2026
171.04
172.22
171.03
172.13
172.13
15,000
Jun 1, 2026
169.31
170.66
169.17
170.35
170.35
11,900
May 29, 2026
171.22
172.62
170.84
171.48
171.48
19,600
May 28, 2026
168.47
170.47
168.47
170.12
170.12
12,600
May 27, 2026
168.29
168.55
167.46
167.75
167.75
9,600
May 26, 2026
167.27
167.64
167.10
167.34
167.34
10,200
May 22, 2026
171.63
171.63
170.17
170.59
170.59
8,800
May 21, 2026
171.48
173.18
171.00
172.77
172.77
9,700
May 20, 2026
168.72
175.00
168.72
172.21
172.21
9,400
May 19, 2026
3.048
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
173.00
176.00
170.86
172.89
172.89
24,300
May 18, 2026
174.64
175.33
173.75
175.30
172.25
13,000
May 15, 2026
173.27
174.27
172.67
173.46
170.44
14,900
May 14, 2026
179.35
179.35
176.96
177.95
174.86
10,800
May 13, 2026
170.95
171.46
170.63
171.44
168.46
10,000
May 12, 2026
168.45
169.28
166.75
169.13
166.19
18,500
May 11, 2026
173.69
173.88
172.90
173.32
170.31
15,700
May 8, 2026
173.16
174.45
171.79
172.00
169.01
10,000
May 7, 2026
177.08
177.08
169.89
171.45
168.47
33,600
May 6, 2026
176.35
176.97
175.81
176.55
173.48
7,400
May 5, 2026
169.43
171.65
169.43
171.17
168.19
16,700
May 4, 2026
169.56
170.91
168.40
168.96
166.02
14,800
May 1, 2026
171.65
172.08
170.99
171.58
168.60
7,700
Apr 30, 2026
169.68
172.63
169.68
171.78
168.79
11,700
Apr 29, 2026
165.74
165.74
164.00
164.92
162.05
13,200
Apr 28, 2026
165.97
166.61
165.66
166.15
163.26
19,100
Apr 27, 2026
166.81
166.81
165.86
165.88
163.00
14,400
Apr 24, 2026
169.36
173.07
165.74
165.97
163.08
9,800
Apr 23, 2026
165.20
165.87
163.20
164.73
161.87
14,800
Apr 22, 2026
161.99
165.29
161.99
164.95
162.08
12,300
Apr 21, 2026
171.94
171.94
168.21
168.40
165.47
10,700
Apr 20, 2026
172.53
172.55
171.86
172.55
169.55
14,100
Apr 17, 2026
171.67
178.01
171.67
173.28
170.27
11,100
Apr 16, 2026
171.76
171.93
170.60
171.49
168.51
17,800
Apr 15, 2026
168.20
169.23
167.95
169.08
166.14
6,500
Apr 14, 2026
165.92
167.07
165.92
166.44
163.55
10,200
Apr 13, 2026
166.52
166.52
159.58
161.70
158.89
23,000
Apr 10, 2026
160.36
160.68
159.37
160.17
157.39
8,600
Apr 9, 2026
157.40
159.34
157.40
158.52
155.76
11,600
Apr 8, 2026
157.85
158.00
156.88
157.90
155.15
12,900
Apr 7, 2026
145.59
148.04
145.41
148.04
145.47
37,400
Apr 6, 2026
146.34
147.80
144.41
145.13
142.61
27,200
Apr 2, 2026
141.51
144.58
141.51
143.92
141.42
43,000
Apr 1, 2026
144.99
145.51
143.91
144.78
142.26
24,300
Mar 31, 2026
139.63
141.59
138.87
141.57
139.11
23,800
Mar 30, 2026
137.50
137.98
135.85
136.52
134.15
35,400
Mar 27, 2026
136.74
138.03
132.89
136.65
134.27
24,300
Mar 26, 2026
141.73
142.09
139.74
140.24
137.80
19,300
Mar 25, 2026
142.70
143.48
141.59
142.55
140.07
30,600
Mar 24, 2026
135.91
137.17
135.91
136.57
134.20
41,500
Mar 23, 2026
138.07
140.59
137.65
139.21
136.79
35,000
Mar 20, 2026
143.04
143.04
133.27
133.92
131.59
28,800
Mar 19, 2026
136.36
139.21
135.99
138.55
136.14
21,000
Mar 18, 2026
138.20
138.50
136.04
136.24
133.87
19,700
Mar 17, 2026
138.81
139.39
136.50
138.99
136.57
33,200
Mar 16, 2026
137.22
138.94
137.19
137.61
135.22
46,700
Mar 13, 2026
137.96
137.96
135.26
135.26
132.91
27,700
Mar 12, 2026
139.87
140.33
137.82
138.61
136.20
27,000
Mar 11, 2026
142.95
146.02
141.53
142.74
140.26
16,700
Mar 10, 2026
148.55
148.55
141.56
142.54
140.06
43,600
Mar 9, 2026
144.64
144.64
137.38
142.77
140.29
37,600
Mar 6, 2026
136.38
138.50
135.77
138.50
136.09
28,600
Mar 5, 2026
138.52
144.20
135.55
136.89
134.51
41,800
Mar 4, 2026
136.75
138.09
136.35
137.63
135.24
23,100
Mar 3, 2026
136.17
138.32
134.35
136.39
134.02
26,700
Mar 2, 2026
141.50
142.98
141.50
141.96
139.49
20,100
Feb 27, 2026
151.34
152.46
150.61
152.31
149.66
16,800
Feb 26, 2026
145.00
155.98
145.00
150.16
147.55
17,900
Feb 25, 2026
147.68
150.28
147.57
149.42
146.82
34,000
Feb 24, 2026
151.63
151.63
146.73
147.52
144.96
21,000
Feb 23, 2026
152.93
152.95
151.34
152.00
149.36
15,600
Feb 20, 2026
155.17
155.80
153.15
155.19
152.49
23,700
Feb 19, 2026
155.94
157.28
155.94
156.89
154.16
13,000
Feb 18, 2026
155.52
156.90
155.39
156.17
153.45
21,800
Feb 17, 2026
154.61
156.27
153.38
155.67
152.96
21,700
Feb 13, 2026
152.39
154.12
151.90
153.89
151.21
10,700
Feb 12, 2026
156.18
156.28
153.21
154.11
151.43
20,400
Feb 11, 2026
157.29
158.09
156.00
157.61
154.87
10,700
Feb 10, 2026
152.35
156.11
151.96
152.77
150.11
21,300
Feb 9, 2026
155.80
155.80
151.00
152.33
149.68
16,700
Feb 6, 2026
152.40
152.40
146.52
148.10
145.52
13,600
Feb 5, 2026
147.17
149.12
146.00
147.00
144.44
38,800
Feb 4, 2026
150.58
150.88
148.57
149.88
147.27
23,200
Feb 3, 2026
150.50
152.34
150.50
152.34
149.69
19,500
Feb 2, 2026
148.88
150.69
148.77
149.53
146.93
16,200
Jan 30, 2026
151.45
151.45
146.46
148.14
145.56
11,600
Jan 29, 2026
150.85
151.53
149.15
150.68
148.06
12,800
Jan 28, 2026
148.68
149.66
148.51
149.65
147.05
23,600
Jan 27, 2026
147.00
151.39
147.00
151.39
148.76
18,300
Jan 26, 2026
147.46
148.44
146.53
146.53
143.98
11,800
Jan 23, 2026
144.56
146.40
144.41
145.75
143.22
14,900
Jan 22, 2026
143.57
144.72
143.57
144.60
142.09
25,500
Jan 21, 2026
141.00
142.42
140.40
142.42
139.94
19,500
Jan 20, 2026
140.95
140.95
136.38
139.87
137.44
19,900
Jan 16, 2026
141.40
142.17
141.28
142.01
139.54
19,200
Jan 15, 2026
138.37
139.19
137.96
138.61
136.20
19,400
Jan 14, 2026
138.98
138.98
138.14
138.97
136.55
15,800
Jan 13, 2026
138.77
139.74
137.85
139.74
137.31
24,100
Jan 12, 2026
140.41
140.70
138.56
138.96
136.54
18,900
Jan 9, 2026
137.98
138.64
137.53
138.64
136.23
24,900
Jan 8, 2026
140.56
141.19
140.52
140.91
138.46
22,300
Jan 7, 2026
139.59
139.87
139.24
139.57
137.14
16,100
Jan 6, 2026
139.59
140.14
139.12
140.10
137.66
14,200
Jan 5, 2026
136.59
137.72
136.16
137.72
135.33
43,200
Jan 2, 2026
136.36
136.75
135.70
136.41
134.04
16,800
Dec 31, 2025
135.52
135.52
135.12
135.47
133.11
8,200
Dec 30, 2025
136.74
137.22
136.53
136.81
134.43
22,500
Dec 29, 2025
136.40
138.38
136.40
137.61
135.22
40,100
Dec 26, 2025
139.00
140.37
138.28
138.79
136.38
18,000
Dec 24, 2025
140.21
142.43
137.86
138.45
136.04
28,100
Dec 23, 2025
142.49
142.49
137.07
138.06
135.66
20,800
Dec 22, 2025
138.98
138.98
134.11
135.25
132.90
35,800
Dec 19, 2025
133.13
135.46
133.12
133.88
131.55
27,900
Dec 18, 2025
133.83
135.44
131.78
132.17
129.87
26,900
Dec 17, 2025
137.36
137.36
131.46
133.07
130.76
18,800
Dec 16, 2025
133.44
136.00
132.78
134.25
131.92
33,900
Dec 15, 2025
133.41
138.55
132.52
133.43
131.11
40,800
Dec 12, 2025
133.83
138.60
133.00
134.48
132.14
30,800
Dec 11, 2025
132.00
133.05
132.00
132.75
130.44
30,700
Dec 10, 2025
129.00
131.14
129.00
130.91
128.63
15,200
Dec 9, 2025
129.96
130.57
129.85
130.29
128.02
27,500
Dec 8, 2025
130.11
130.25
129.46
129.88
127.62
32,800
Dec 5, 2025
129.83
130.00
128.93
129.47
127.22
25,900
Dec 4, 2025
130.16
130.64
129.86
130.30
128.03
20,400
Dec 3, 2025
128.88
129.62
128.84
129.47
127.22
14,700
Dec 2, 2025
126.50
127.43
125.75
127.43
125.21
43,000
Dec 1, 2025
128.20
129.24
127.86
128.24
126.01
76,400
Nov 28, 2025
128.68
129.04
128.61
129.03
126.79
6,000
Nov 26, 2025
128.50
129.29
128.38
129.21
126.96
16,400
Nov 25, 2025
124.36
126.25
124.20
126.01
123.82
53,800
Nov 24, 2025
125.30
126.00
122.37
126.00
123.81
51,800
Nov 21, 2025
128.44
131.50
125.07
127.15
124.94
50,000
Nov 20, 2025
125.98
126.02
123.01
123.65
121.50
36,300
Nov 19, 2025
123.36
124.01
122.70
123.84
121.69
33,500
Nov 18, 2025
125.01
125.55
124.04
125.05
122.88
35,600
Nov 17, 2025
129.00
129.37
126.92
127.61
125.39
30,400
Nov 14, 2025
129.97
130.60
129.88
130.40
128.13
20,900
Nov 13, 2025
133.21
133.26
131.65
131.65
129.36
27,400
Nov 12, 2025
133.50
134.41
133.50
134.07
131.74
9,700
Nov 11, 2025
134.40
137.16
131.11
135.00
132.65
13,500
Nov 10, 2025
140.03
140.03
134.45
134.92
132.57
35,600
Nov 7, 2025
133.25
135.00
131.78
132.93
130.62
11,700
Nov 6, 2025
143.07
143.07
139.59
139.99
137.56
20,400
Nov 5, 2025
141.49
141.85
141.27
141.69
139.23
9,200
Nov 4, 2025
140.23
141.56
140.23
140.75
138.30
11,700
Nov 3, 2025
144.51
144.51
139.32
142.60
140.12
13,600
Oct 31, 2025
146.11
146.11
142.50
142.67
140.19
7,500
