Macquarie Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 241.45 | 243.26 | 241.23 | 241.87 | 237.69 | 956,725 |
| 2026-05-06 | 238.00 | 241.19 | 236.72 | 240.56 | 236.40 | 718,873 |
| 2026-05-05 | 236.62 | 237.30 | 235.67 | 236.99 | 232.89 | 327,536 |
| 2026-05-04 | 238.82 | 240.00 | 237.15 | 237.88 | 233.77 | 277,698 |
| 2026-05-01 | 237.01 | 238.99 | 236.34 | 238.19 | 234.07 | 813,515 |
| 2026-04-30 | 235.00 | 235.92 | 233.38 | 235.08 | 231.02 | 715,291 |
| 2026-04-29 | 231.40 | 233.25 | 231.10 | 233.13 | 229.10 | 535,692 |
| 2026-04-28 | 231.42 | 233.76 | 230.63 | 231.86 | 227.85 | 532,391 |
| 2026-04-27 | 232.15 | 234.40 | 231.59 | 232.02 | 228.01 | 350,511 |
| 2026-04-24 | 230.28 | 232.98 | 228.79 | 232.28 | 228.26 | 584,268 |
← NewerPage 3 of 3 · 130 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.