MQBKY | Macquarie Gp Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Macquarie Gp Sp ADR (MQBKY)

OTC

$170.55+$1.17 (+0.69%)

Price as of Oct 01, 2026

N/A
Market Cap
20.54%
1-Year Change
Capital Markets
Industry

1 Month
-2.54%

Low Price$168.98

High Price$181.66
3 Months
-1.34%

Low Price$168.98

High Price$188.10
1 Year
+20.54%

Low Price$121.61

High Price$188.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	163.95	174.08	163.95	170.55	+0.69%	20,609
09/30/2026	163.00	171.21	163.00	169.38	-1.41%	11,532
09/29/2026	168.68	173.04	164.50	171.80	+0.23%	15,459
09/28/2026	175.44	175.44	170.88	171.40	+1.43%	27,866
09/25/2026	160.15	177.00	160.15	168.98	-0.28%	14,142
09/24/2026	174.92	174.92	168.63	169.45	+0.11%	51,019
09/23/2026	169.43	170.59	168.82	169.27	-2.02%	14,769
09/22/2026	170.12	172.76	168.44	172.76	+0.17%	18,881
09/21/2026	172.06	173.21	172.04	172.46	+1.98%	20,650
09/18/2026	167.84	169.38	167.84	169.11	-1.41%	11,390
09/17/2026	169.37	173.90	163.53	171.52	+1.30%	18,316
09/16/2026	170.35	171.18	167.22	169.32	-1.01%	12,242
09/15/2026	171.40	174.01	170.21	171.05	-2.51%	12,813
09/14/2026	175.01	175.84	174.85	175.45	-0.61%	13,665
09/11/2026	177.01	177.01	176.54	176.54	+0.33%	8,745
09/10/2026	178.87	178.87	175.96	175.96	-1.03%	7,467
09/09/2026	180.52	182.45	177.79	177.79	-0.39%	13,698
09/08/2026	178.43	179.15	178.42	178.48	-1.75%	15,408
09/04/2026	179.24	181.71	179.24	181.66	+0.70%	8,787
09/03/2026	180.44	180.54	179.48	180.40	+1.23%	11,120
09/02/2026	178.31	178.68	178.21	178.21	+1.83%	11,751
09/01/2026	177.01	177.01	174.92	175.00	-2.08%	10,381
08/31/2026	179.33	179.68	178.57	178.71	-0.72%	13,534
08/28/2026	180.90	180.90	179.02	180.01	-0.57%	7,930
08/27/2026	180.05	181.04	180.05	181.04	+0.17%	9,620
08/26/2026	181.63	181.63	180.68	180.74	-0.36%	8,265
08/25/2026	180.12	181.39	180.12	181.39	+2.45%	6,818
08/24/2026	177.18	177.64	176.78	177.06	-0.85%	10,003
08/21/2026	177.78	178.58	177.78	178.57	-0.08%	11,841
08/20/2026	181.62	181.62	178.36	178.72	-1.40%	7,514
08/19/2026	181.44	181.79	180.71	181.25	+0.40%	6,801
08/18/2026	180.22	181.94	180.22	180.53	-1.85%	6,826
08/17/2026	184.23	184.86	183.80	183.93	-0.39%	10,147
08/14/2026	185.17	185.49	184.11	184.64	+0.94%	5,893
08/13/2026	183.47	183.47	182.83	182.92	-0.79%	5,611
08/12/2026	184.73	184.82	184.08	184.38	-0.66%	37,018
08/11/2026	186.52	186.52	185.15	185.61	-0.31%	6,468
08/10/2026	186.70	186.70	185.70	186.18	-0.75%	11,657
08/07/2026	187.22	187.70	187.12	187.59	+0.04%	5,496
08/06/2026	190.30	190.30	186.93	187.51	-0.31%	5,793
08/05/2026	188.34	188.36	187.76	188.10	+1.31%	6,653
08/04/2026	184.40	185.87	184.38	185.67	+3.92%	12,496
08/03/2026	177.82	178.86	177.82	178.66	+0.78%	13,211
07/31/2026	177.08	177.54	175.34	177.27	-0.24%	10,477
07/30/2026	176.71	177.70	176.34	177.70	+0.74%	10,185
07/29/2026	176.96	179.32	176.35	176.40	-2.56%	11,540
07/28/2026	178.36	181.38	178.36	181.03	+0.83%	15,303
07/27/2026	179.64	180.25	178.63	179.54	+0.04%	7,805
07/24/2026	178.19	180.27	177.96	179.47	+2.01%	6,642
07/23/2026	175.65	175.94	175.11	175.93	-2.10%	7,048
07/22/2026	179.91	180.11	179.70	179.70	+0.50%	6,003
07/21/2026	178.85	178.98	178.07	178.81	+0.13%	16,113
07/20/2026	179.42	179.42	178.44	178.58	-1.61%	11,062
07/17/2026	180.92	181.51	180.65	181.51	+1.06%	7,331
07/16/2026	179.59	180.26	179.50	179.61	-1.07%	7,672
07/15/2026	180.46	181.55	180.01	181.55	+2.10%	6,783
07/14/2026	178.33	178.45	177.47	177.81	+1.39%	15,998
07/13/2026	177.65	177.65	175.29	175.37	-1.30%	7,910
07/10/2026	177.29	177.68	176.70	177.68	+1.18%	6,047
07/09/2026	175.68	175.83	175.13	175.60	+0.78%	8,304
07/08/2026	173.14	174.24	172.33	174.24	-0.71%	16,900
07/07/2026	175.83	176.29	175.35	175.49	+0.54%	14,391
07/06/2026	174.39	174.64	173.91	174.54	+0.11%	12,644
07/02/2026	175.99	175.99	173.70	174.35	+0.86%	13,407
07/01/2026	172.69	174.96	170.48	172.87	-0.70%	12,911
06/30/2026	172.04	174.70	172.04	174.10	+0.92%	11,849
06/29/2026	171.68	172.50	171.68	172.50	-0.46%	12,860
06/26/2026	172.06	173.52	172.06	173.29	-0.05%	15,300
06/25/2026	172.26	174.01	172.26	173.38	+0.70%	13,101
06/24/2026	172.61	172.80	171.19	172.17	-0.36%	16,484
06/23/2026	172.85	174.78	172.66	172.79	-1.00%	17,460
06/22/2026	174.75	174.84	173.87	174.53	-1.09%	21,008
06/18/2026	176.50	177.06	176.11	176.46	+0.83%	10,157
06/17/2026	178.10	178.63	174.53	175.00	-0.74%	12,448
06/16/2026	176.95	176.95	176.11	176.31	+2.45%	14,454
06/15/2026	174.63	174.63	172.08	172.09	-0.15%	26,871
06/12/2026	172.84	174.99	171.71	172.36	+1.89%	14,532
06/11/2026	164.94	169.21	163.81	169.15	+2.24%	22,590
06/10/2026	167.53	167.53	165.05	165.44	-1.14%	21,530
06/09/2026	167.50	168.60	164.95	167.35	+1.38%	26,633
06/08/2026	168.95	168.95	163.83	165.07	+0.04%	25,927
06/05/2026	166.38	166.93	164.62	165.00	-2.92%	17,978
06/04/2026	174.50	174.50	168.37	169.96	+0.19%	22,667
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	+0.28%	24,349
05/19/2026	$2.89 Dividend
05/18/2026	171.76	172.44	170.89	172.41	+1.06%	12,954
05/15/2026	170.41	171.40	169.82	170.60	-2.52%	14,890
05/14/2026	176.40	176.40	174.04	175.02	+3.80%	10,807
05/13/2026	168.13	168.63	167.82	168.61	+1.37%	9,998
05/12/2026	165.67	166.49	164.00	166.34	-2.42%	18,467