Macquarie Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 197.83 | 197.83 | 197.83 | 197.83 | 166.33 | 0 |
| 2021-10-28 | 197.13 | 199.00 | 197.11 | 197.83 | 166.33 | 602,053 |
| 2021-10-27 | 200.57 | 202.48 | 199.07 | 199.31 | 167.57 | 680,869 |
| 2021-10-26 | 199.91 | 201.13 | 198.86 | 200.57 | 168.63 | 545,560 |
| 2021-10-25 | 201.80 | 202.50 | 200.01 | 200.47 | 168.55 | 933,860 |
← NewerPage 22 of 22 · 1,265 trading days
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.