Macquarie Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	251.00	251.00	247.28	249.04	249.04	360,105
2026-10-21	248.00	250.96	247.83	250.37	250.37	474,004
2026-10-20	247.61	248.67	245.51	248.15	248.15	385,626
2026-10-19	249.45	249.93	244.81	249.31	249.31	474,481
2026-10-16	249.11	250.00	247.58	249.35	249.35	874,579
2026-10-15	248.55	250.18	245.63	246.68	246.68	860,500
2026-10-14	250.13	250.98	247.66	249.80	249.80	674,160
2026-10-13	253.46	255.00	250.79	251.90	251.90	426,417
2026-10-12	249.42	254.12	247.54	253.46	253.46	447,400
2026-10-09	247.18	249.96	246.80	248.37	248.37	470,631
2026-10-08	247.50	250.01	245.48	246.79	246.79	501,130
2026-10-07	249.08	250.98	248.77	248.77	248.77	501,382
2026-10-06	250.00	251.99	248.82	250.02	250.02	634,545
2026-10-05	246.53	248.82	246.03	248.02	248.02	403,020
2026-10-02	246.63	246.72	241.49	245.63	245.63	539,260
2026-10-01	247.00	247.52	243.64	245.84	245.84	751,139
2026-09-30	244.90	247.19	244.33	246.10	246.10	817,251
2026-09-29	245.00	247.09	243.36	247.09	247.09	500,662
2026-09-28	242.12	245.38	239.93	244.98	244.98	685,365
2026-09-25	240.13	241.90	238.54	239.53	239.53	765,697
2026-09-24	240.40	242.96	239.70	242.55	242.55	590,641
2026-09-23	241.02	244.11	239.73	242.35	242.35	647,501
2026-09-22	242.47	242.77	239.96	242.27	242.27	439,496

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.