MACQUARIE GROUP $44.70

up +1.18


20/5/2013 01:20 PM  |  OTC : MQBKY  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

MQBKY historical data

Date Open High Low Close Volume
5/20/2013 44.45 44.70 44.45 44.70 15
5/17/2013 43.36 43.52 43.36 43.52 4
5/16/2013 44.20 44.30 44.02 44.02 87
5/15/2013 46.30 46.36 46.30 46.36 8
5/14/2013 45.79 45.79 45.77 45.78 674
5/13/2013 45.66 46.65 45.66 46.20 15
5/10/2013 45.83 46.00 45.70 45.83 23
5/9/2013 46.30 46.30 45.50 45.59 19
5/8/2013 45.79 45.90 45.76 45.78 43
5/7/2013 45.41 45.75 45.41 45.75 27
5/6/2013 45.08 45.34 45.08 45.33 118
5/3/2013 44.52 44.99 44.52 44.83 24
5/2/2013 40.04 40.04 39.88 39.95 168
5/1/2013 39.61 39.75 39.45 39.45 230
4/30/2013 40.30 40.42 40.25 40.42 12
4/29/2013 39.22 39.31 39.22 39.31 9
4/26/2013 39.03 39.15 38.98 39.15 17
4/25/2013 39.00 39.15 38.77 38.90 96
4/24/2013 38.82 38.82 38.48 38.60 25
4/23/2013 38.19 38.35 38.15 38.35 24
4/22/2013 37.27 37.72 37.26 37.72 23
4/19/2013 37.04 37.04 36.87 36.87 8
4/18/2013 37.50 37.50 37.15 37.15 13
4/17/2013 38.07 38.08 37.85 37.85 35
4/16/2013 38.13 38.22 38.13 38.22 15
4/15/2013 38.25 38.25 37.85 37.85 10
4/12/2013 39.79 39.79 39.79 39.79 3
4/11/2013 39.66 40.15 39.66 39.90 20
4/10/2013 39.60 39.62 39.54 39.54 16
4/9/2013 38.71 38.95 38.65 38.95 84
4/8/2013 37.70 37.70 37.70 37.70 0
4/5/2013 37.60 37.77 37.60 37.70 5
4/4/2013 38.25 38.25 38.25 38.25 2
4/3/2013 39.08 39.08 38.70 38.70 55
4/2/2013 39.16 39.17 39.00 39.00 69
4/1/2013 38.59 38.59 38.59 38.59 2
3/28/2013 38.71 38.72 38.71 38.72 35
3/27/2013 38.65 38.69 38.49 38.69 21
3/26/2013 37.74 37.87 37.65 37.87 11
3/25/2013 37.67 37.77 37.35 37.45 54
3/22/2013 37.00 37.06 37.00 37.06 2
3/21/2013 37.26 37.26 37.02 37.02 11
3/20/2013 38.52 38.52 38.52 38.52 7
3/19/2013 38.09 38.09 37.83 37.89 13
3/18/2013 38.88 39.02 38.88 38.93 8
3/15/2013 39.61 39.75 39.61 39.62 12
3/14/2013 38.86 38.86 38.86 38.86 2
3/13/2013 39.53 39.75 39.51 39.75 18
3/12/2013 40.46 40.46 40.34 40.34 3
3/11/2013 40.58 40.58 40.58 40.58 7
3/8/2013 39.65 39.83 39.65 39.83 13
3/7/2013 38.63 38.82 38.63 38.82 8
3/6/2013 39.06 39.12 38.92 39.12 9
3/5/2013 38.51 38.62 38.51 38.62 11
3/4/2013 37.69 37.85 37.64 37.85 12
3/1/2013 37.84 37.84 37.84 37.84 2
2/28/2013 38.49 38.49 38.49 38.49 2
2/27/2013 38.35 38.52 38.35 38.52 7
2/26/2013 38.87 39.02 38.80 38.87 8
2/25/2013 39.97 40.05 39.70 39.70 17
2/22/2013 39.14 39.14 39.14 39.14 0
2/21/2013 39.20 39.23 39.03 39.14 34
2/20/2013 40.79 40.79 40.60 40.60 5
2/19/2013 40.79 40.89 40.75 40.82 20
2/15/2013 39.06 39.06 38.86 38.86 10
2/14/2013 39.31 39.31 39.27 39.27 8
2/13/2013 39.48 39.65 39.47 39.65 8
2/12/2013 39.00 39.05 39.00 39.05 5
2/11/2013 38.91 38.91 38.91 38.91 0
2/8/2013 38.91 38.91 38.91 38.91 2
2/7/2013 38.52 38.52 38.32 38.32 12
2/6/2013 38.23 38.35 38.23 38.35 21
2/5/2013 38.77 38.87 38.71 38.87 8
2/4/2013 40.40 40.40 39.98 39.98 26
2/1/2013 40.88 41.00 40.85 40.85 156
1/31/2013 40.18 40.18 40.06 40.06 7
1/30/2013 40.11 40.18 40.11 40.15 16
1/29/2013 39.89 40.14 39.87 40.14 42
1/28/2013 39.80 39.80 39.47 39.80 50
1/25/2013 39.78 39.78 39.68 39.77 9
1/24/2013 38.95 38.95 38.81 38.81 6
1/23/2013 38.85 38.85 38.61 38.61 6
1/22/2013 39.37 39.37 39.03 39.09 33
1/18/2013 38.26 38.29 38.26 38.29 2
1/17/2013 37.58 37.58 37.58 37.58 0
1/16/2013 37.39 37.59 37.39 37.58 18
1/15/2013 37.59 37.59 37.38 37.38 4
1/14/2013 37.83 37.83 37.82 37.82 5
1/11/2013 37.80 37.80 37.80 37.80 4
1/10/2013 38.36 38.47 38.35 38.46 47
1/9/2013 37.65 37.84 37.65 37.84 20
1/8/2013 37.48 37.48 37.22 37.40 24
1/7/2013 37.57 37.74 37.57 37.70 71
1/4/2013 37.55 37.56 37.34 37.56 12
1/3/2013 37.67 37.67 37.53 37.53 11
1/2/2013 38.08 38.19 37.88 37.94 29
12/31/2012 36.60 37.60 36.60 37.60 59
12/28/2012 36.60 36.66 36.48 36.48 20
12/27/2012 36.49 36.68 36.26 36.68 73
12/26/2012 36.00 36.00 35.75 35.79 69
Marketplace
Trading Center