S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Macquarie Gp Sp ADR (MQBKY)

OTC

$169.63-$2.50 (-1.45%)

Price as of Jun 03, 2026

N/A
Market Cap
24.04%
1-Year Change
Capital Markets
Industry

1 Month
+0.40%

Low Price$167.34

High Price$177.95
3 Months
+23.92%

Low Price$133.92

High Price$177.95
1 Year
+20.12%

Low Price$123.65

High Price$177.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	169.32	170.70	169.32	169.63	-1.45%	13,560
06/02/2026	171.04	172.22	171.03	172.13	+1.04%	15,017
06/01/2026	169.31	170.66	169.17	170.35	-0.66%	11,885
05/29/2026	171.22	172.62	170.84	171.48	+0.80%	19,576
05/28/2026	168.47	170.47	168.47	170.12	+1.41%	12,612
05/27/2026	168.29	168.55	167.46	167.75	+0.25%	9,636
05/26/2026	167.27	167.64	167.10	167.34	-1.91%	10,182
05/22/2026	171.63	171.63	170.17	170.59	-1.26%	8,754
05/21/2026	171.48	173.18	171.00	172.77	+0.33%	9,730
05/20/2026	168.72	175.00	168.72	172.21	-0.39%	9,359
05/19/2026	173.00	176.00	170.86	172.89	+0.37%	24,349
05/19/2026	$3.05 Dividend
05/18/2026	171.60	172.28	170.73	172.26	+1.06%	12,954
05/15/2026	170.26	171.24	169.66	170.44	-2.52%	14,890
05/14/2026	176.24	176.24	173.88	174.86	+3.80%	10,807
05/13/2026	167.98	168.48	167.66	168.46	+1.37%	9,998
05/12/2026	165.52	166.34	163.85	166.19	-2.42%	18,467
05/11/2026	170.67	170.85	169.89	170.31	+0.77%	15,705
05/08/2026	170.14	171.41	168.80	169.01	+0.32%	10,389
05/07/2026	174.00	174.00	166.94	168.47	-2.89%	33,844
05/06/2026	173.28	173.89	172.75	173.48	+3.14%	7,375
05/05/2026	166.48	168.67	166.48	168.19	+1.31%	17,330
05/04/2026	166.61	167.94	165.47	166.02	-1.53%	14,897
05/01/2026	168.67	169.09	168.02	168.60	-0.12%	7,736
04/30/2026	166.73	169.63	166.73	168.79	+4.16%	11,758
04/29/2026	162.86	162.86	161.15	162.05	-0.74%	13,260
04/28/2026	163.08	163.71	162.78	163.26	+0.16%	19,067
04/27/2026	163.91	163.91	162.98	163.00	-0.05%	14,363
04/24/2026	166.41	170.06	162.86	163.08	+0.75%	9,755
04/23/2026	162.33	162.99	160.36	161.87	-0.13%	14,842
04/22/2026	159.17	162.42	159.17	162.08	-2.05%	12,366
04/21/2026	168.95	168.95	165.29	165.47	-2.41%	10,697
04/20/2026	169.53	169.55	168.87	169.55	-0.42%	14,348
04/17/2026	168.69	174.92	168.69	170.27	+1.04%	11,475
04/16/2026	168.77	168.94	167.63	168.51	+1.42%	17,808
04/15/2026	165.28	166.29	165.04	166.14	+1.59%	6,516
04/14/2026	163.04	164.17	163.04	163.54	+2.93%	10,155
04/13/2026	163.63	163.63	156.81	158.89	+0.96%	23,289
04/10/2026	157.57	157.89	156.60	157.39	+1.04%	8,645
04/09/2026	154.66	156.57	154.66	155.76	+0.39%	11,625
04/08/2026	155.10	155.25	154.15	155.16	+6.66%	12,870
04/07/2026	143.06	145.47	142.88	145.47	+2.01%	37,604
04/06/2026	143.79	145.23	141.90	142.61	+0.84%	27,353
04/02/2026	139.05	142.07	139.05	141.42	-0.59%	43,117
04/01/2026	142.47	142.98	141.41	142.26	+2.27%	24,350
03/31/2026	137.20	139.13	136.46	139.11	+3.70%	23,836
03/30/2026	135.11	135.58	133.49	134.15	-0.10%	36,326
03/27/2026	134.36	135.63	130.58	134.27	-2.56%	24,307
03/26/2026	139.27	139.62	137.31	137.80	-1.62%	19,550
03/25/2026	140.21	140.98	139.13	140.07	+4.38%	30,755
03/24/2026	133.55	134.79	133.55	134.20	-1.90%	41,863
03/23/2026	135.67	138.15	135.26	136.79	+3.95%	35,038
03/20/2026	140.56	140.56	130.95	131.59	-3.34%	29,404
03/19/2026	133.99	136.79	133.63	136.14	+1.70%	21,109
03/18/2026	135.80	136.09	133.68	133.87	-1.98%	20,664
03/17/2026	136.40	136.97	134.13	136.57	+1.00%	33,554
03/16/2026	134.83	136.52	134.81	135.22	+1.74%	46,731
03/13/2026	135.56	135.56	132.91	132.91	-2.42%	27,880
03/12/2026	137.44	137.89	135.42	136.20	-2.89%	26,988
03/11/2026	140.46	143.48	139.07	140.26	+0.14%	16,701
03/10/2026	145.97	145.97	139.10	140.06	-0.17%	43,656
03/09/2026	142.13	142.13	134.99	140.29	+3.09%	38,524
03/06/2026	134.01	136.09	133.41	136.09	+1.18%	28,652
03/05/2026	136.11	141.69	133.19	134.51	-0.54%	41,759
03/04/2026	134.37	135.69	133.98	135.24	+0.91%	23,208
03/03/2026	133.80	135.92	132.01	134.02	-3.92%	27,282
03/02/2026	139.04	140.49	139.04	139.49	-6.80%	20,091
02/27/2026	148.71	149.81	147.99	149.66	+1.43%	16,819
02/26/2026	142.48	153.27	142.48	147.55	+0.50%	17,919
02/25/2026	145.11	147.67	145.01	146.82	+1.29%	34,043
02/24/2026	148.99	148.99	144.18	144.96	-2.95%	20,965
02/23/2026	150.27	150.29	148.71	149.36	-2.06%	15,678
02/20/2026	152.47	153.09	150.49	152.49	-1.08%	23,781
02/19/2026	153.22	154.55	153.22	154.16	+0.46%	13,270
02/18/2026	152.82	154.17	152.69	153.46	+0.32%	21,789
02/17/2026	151.92	153.55	150.71	152.96	+1.15%	21,668
02/13/2026	149.74	151.44	149.26	151.21	-0.14%	10,717
02/12/2026	153.47	153.57	150.54	151.43	-2.22%	20,437
02/11/2026	154.56	155.34	153.29	154.87	+3.17%	11,233
02/10/2026	149.70	153.40	149.31	150.11	+0.29%	21,293
02/09/2026	153.09	153.09	148.37	149.68	+2.86%	16,833
02/06/2026	149.75	149.75	143.97	145.53	+0.75%	13,619
02/05/2026	144.61	146.53	143.46	144.44	-1.92%	38,956
02/04/2026	147.96	148.26	145.99	147.27	-1.61%	24,181
02/03/2026	147.88	149.69	147.88	149.69	+1.88%	19,478
02/02/2026	146.29	148.07	146.18	146.93	+0.94%	16,680
01/30/2026	148.82	148.82	143.91	145.56	-1.69%	11,610
01/29/2026	148.23	148.89	146.55	148.06	+0.69%	12,800
01/28/2026	146.10	147.06	145.92	147.05	-1.15%	23,796
01/27/2026	144.44	148.76	144.44	148.76	+3.32%	18,582
01/26/2026	144.90	145.86	143.98	143.98	+0.54%	11,910
01/23/2026	142.05	143.85	141.90	143.22	+0.80%	15,291
01/22/2026	141.07	142.20	141.07	142.09	+1.53%	25,525
01/21/2026	138.55	139.94	137.96	139.94	+1.82%	19,579
01/20/2026	138.50	138.50	134.00	137.44	-1.51%	21,096
01/16/2026	138.94	139.70	138.82	139.54	+2.45%	19,234
01/15/2026	135.97	136.77	135.56	136.20	-0.26%	19,413
01/14/2026	136.56	136.56	135.74	136.55	-0.55%	15,773
01/13/2026	136.36	137.31	135.45	137.31	+0.56%	24,072
01/12/2026	137.97	138.25	136.15	136.54	+0.23%	19,117