Macquarie Group Limited - Price History
Stock symbol MCQEF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MCQEF (Macquarie Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $123.50 | $123.50 |
| February 2024 | $125 | $125 |
| January 2024 | $125 | $125 |
| December 2023 | $125.50 | $125.50 |
| November 2023 | $108.10 | $108.10 |
| October 2023 | $99.66 | $101.50 |
| September 2023 | $104.07 | $106 |
| August 2023 | $109.13 | $111.15 |
| July 2023 | $112 | $114.07 |
| June 2023 | $120.76 | $123 |
| May 2023 | $112.30 | $114.38 |
| April 2023 | $113.44 | $119 |
| March 2023 | $106.30 | $111.50 |
| February 2023 | $123.93 | $130 |
| January 2023 | $123.93 | $130 |
| December 2022 | $110.30 | $115.70 |
| November 2022 | $113.92 | $119.50 |
| October 2022 | $101.75 | $109 |
| September 2022 | $95.69 | $102.50 |
| August 2022 | $112.37 | $120.38 |
| July 2022 | $114.59 | $122.75 |
| June 2022 | $106.42 | $114 |
| May 2022 | $123.64 | $132.44 |
| April 2022 | $137.65 | $150.35 |
| March 2022 | $141.91 | $155 |
| February 2022 | $121.76 | $133 |
| January 2022 | $118.31 | $129.22 |
| December 2021 | $138.29 | $151.05 |
| November 2021 | $129.32 | $141.25 |
| October 2021 | $131.90 | $146.75 |
| September 2021 | $116.39 | $129.50 |
| August 2021 | $106.96 | $119 |
| July 2021 | $111.72 | $117.50 |
| June 2021 | $105.61 | $117.50 |
| May 2021 | $109.43 | $121.75 |
| April 2021 | $109.26 | $125 |
| March 2021 | $98.77 | $113 |
| February 2021 | $98.77 | $113 |
| January 2021 | $93.52 | $107 |
| December 2020 | $91.16 | $104.30 |
| November 2020 | $88.89 | $101.70 |
| October 2020 | $79.79 | $92.50 |
| September 2020 | $73.75 | $85.50 |
| August 2020 | $79.75 | $92.45 |
| July 2020 | $74.62 | $86.50 |
| June 2020 | $67.28 | $78 |
| May 2020 | $59.41 | $68.88 |
| April 2020 | $53.12 | $63.23 |
| March 2020 | $45.57 | $54.25 |
| February 2020 | $78.52 | $93.47 |
| January 2020 | $81.60 | $97.14 |
| December 2019 | $79.40 | $94.52 |
| November 2019 | $75.64 | $94.50 |
| October 2019 | $72.92 | $91.10 |
| September 2019 | $76.12 | $81.80 |
| August 2019 | $65.48 | $81.80 |
| July 2019 | $71.74 | $89.63 |
| June 2019 | $66.84 | $83.50 |
| May 2019 | $66.84 | $83.50 |
| April 2019 | $71.83 | $93 |
| March 2019 | $68.93 | $89.25 |
| February 2019 | $69.74 | $90.30 |
| January 2019 | $65.65 | $85 |
| December 2018 | $56.77 | $73.50 |
| November 2018 | $66.16 | $85.66 |
| October 2018 | $61 | $82.76 |
| September 2018 | $65.67 | $89.10 |
| August 2018 | $67.08 | $91 |
| July 2018 | $66.89 | $90.75 |
| June 2018 | $67.15 | $91.10 |
| May 2018 | $63.72 | $86.45 |
| April 2018 | $58.06 | $81.50 |
| March 2018 | $56.71 | $79.60 |
| February 2018 | $57.17 | $80.25 |
| January 2018 | $56.91 | $79.88 |
| December 2017 | $55.04 | $77.25 |
| November 2017 | $53.72 | $75.40 |
| October 2017 | $52.80 | $76 |
| September 2017 | $49.74 | $71.60 |
| August 2017 | $49.32 | $71 |
| July 2017 | $47.73 | $68.70 |
| June 2017 | $45.16 | $65 |
| May 2017 | $44.88 | $68.10 |
| April 2017 | $45.31 | $68.75 |
| March 2017 | $43.37 | $65.81 |
| February 2017 | $43.66 | $66.25 |
| January 2017 | $51.76 | $62.50 |
| December 2016 | $41.19 | $62.50 |
| November 2016 | $51.96 | $62.75 |
| October 2016 | $40.41 | $63.05 |
| September 2016 | $39.88 | $62.22 |
| August 2016 | $37.56 | $58.60 |
| July 2016 | $34.67 | $54.10 |
| June 2016 | $37.11 | $57.90 |
| May 2016 | $31.81 | $51.45 |
| April 2016 | $30.72 | $49.70 |
| March 2016 | $31.37 | $50.75 |
| February 2016 | $27.54 | $44.54 |
| January 2016 | $30.60 | $49.50 |
| December 2015 | $45.29 | $58.60 |
| November 2015 | $45.29 | $58.60 |
| October 2015 | $35.30 | $58.60 |
| September 2015 | $32.86 | $54.55 |
| August 2015 | $28.49 | $47.29 |
| July 2015 | $37.98 | $63.05 |
| June 2015 | $36.93 | $61.30 |
| May 2015 | $45.52 | $60.25 |
| April 2015 | $44.10 | $60.25 |
| March 2015 | $35.18 | $60.25 |
| February 2015 | $32.38 | $55.45 |
| January 2015 | $27.50 | $47.10 |
| December 2014 | $27.33 | $46.80 |
| November 2014 | $29.79 | $52.50 |
| October 2014 | $36.42 | $51.05 |
| September 2014 | $28.97 | $51.05 |
| August 2014 | $30.24 | $53.30 |
| July 2014 | $30.56 | $53.86 |
| June 2014 | $40.28 | $56.45 |
| May 2014 | $32.03 | $56.45 |
| April 2014 | $29.16 | $53.05 |
| March 2014 | $29.16 | $53.05 |
| February 2014 | $27.90 | $50.75 |
| January 2014 | $26.38 | $48 |
| December 2013 | $25.14 | $43.16 |
| November 2013 | $26.97 | $46.32 |
| October 2013 | $25.51 | $44.64 |
| September 2013 | $25.09 | $43.90 |
| August 2013 | $28.37 | $41.05 |
| July 2013 | $21.77 | $38.10 |
| June 2013 | $20.29 | $35.50 |
| May 2013 | $22.54 | $39.45 |
| April 2013 | $19.86 | $35.73 |
| March 2013 | $19.40 | $34.92 |
| February 2013 | $20.50 | $36.89 |
| January 2013 | $20.31 | $36.55 |
| December 2012 | $18.39 | $33.09 |
| November 2012 | $17.15 | $30.86 |
| October 2012 | $16.03 | $29.56 |
| September 2012 | $15.35 | $28.31 |
| August 2012 | $13.71 | $25.29 |
| July 2012 | $12.96 | $23.90 |
| June 2012 | $13.26 | $24.46 |
| May 2012 | $13.26 | $24.46 |
| April 2012 | $14.25 | $27.01 |
| March 2012 | $14.89 | $28.22 |
| February 2012 | $14.25 | $27.01 |
| January 2012 | $12 | $22.74 |
| December 2011 | $11.83 | $22.42 |
| November 2011 | $10.87 | $20.60 |
| October 2011 | $11.84 | $23.11 |
| September 2011 | $10.51 | $20.51 |
| August 2011 | $11.41 | $22.28 |
| July 2011 | $15.64 | $30.54 |
| June 2011 | $15.92 | $31.09 |
| May 2011 | $17.02 | $33.23 |
| April 2011 | $17.21 | $34.57 |
| March 2011 | $17.16 | $34.48 |
| February 2011 | $17.79 | $35.73 |
| January 2011 | $18.48 | $37.13 |
| December 2010 | $17.22 | $34.58 |
| November 2010 | $15.55 | $31.23 |
| October 2010 | $14.43 | $29.75 |
| September 2010 | $15.36 | $31.65 |
| August 2010 | $15.54 | $32.02 |
| July 2010 | $15.60 | $32.16 |
| June 2010 | $14.14 | $29.14 |
| May 2010 | $16.62 | $34.25 |
| April 2010 | $20.21 | $42.70 |
| March 2010 | $18.78 | $39.68 |
| February 2010 | $18.17 | $38.38 |
| January 2010 | $19.82 | $41.86 |
| December 2009 | $18.19 | $38.43 |
| November 2009 | $19.88 | $42 |
| October 2009 | $19.23 | $41.35 |
| September 2009 | $21.04 | $45.25 |
| August 2009 | $18.21 | $39.17 |
| July 2009 | $14.03 | $30.16 |
| June 2009 | $17.11 | $24.75 |
| May 2009 | $10.68 | $22.97 |
| April 2009 | $10.28 | $22.39 |
| March 2009 | $8.10 | $17.64 |
| February 2009 | $5.12 | $11.14 |
| January 2009 | $8.74 | $19.03 |
| December 2008 | $8.57 | $18.66 |
| November 2008 | $7.89 | $17.17 |
| October 2008 | $7.30 | $16.71 |
| September 2008 | $11.45 | $26.22 |
| August 2008 | $14.82 | $33.92 |
| July 2008 | $18.85 | $43.16 |
| June 2008 | $19.05 | $43.62 |
| May 2008 | $21.08 | $48.26 |
| April 2008 | $23.13 | $54.85 |
| March 2008 | $19.47 | $46.18 |
| February 2008 | $18.20 | $43.16 |
| January 2008 | $22.70 | $53.83 |
| December 2007 | $25.55 | $61.77 |
| November 2007 | $26.50 | $64.04 |
| October 2007 | $29.86 | $72.16 |
| September 2007 | $28.90 | $69.84 |
| August 2007 | $23.81 | $57.55 |
| July 2007 | $26.76 | $64.69 |
| June 2007 | $27.61 | $66.74 |
| May 2007 | $28.11 | $67.94 |
| April 2007 | $27.50 | $68.08 |
| March 2007 | $25.24 | $62.46 |
| February 2007 | $24.28 | $60.10 |
| January 2007 | $23.77 | $58.84 |
| December 2006 | $23.62 | $58.47 |
| November 2006 | $20.98 | $51.93 |
| October 2006 | $21.08 | $53.37 |
| September 2006 | $18.94 | $47.94 |
| August 2006 | $18.17 | $45.99 |
| July 2006 | $17.41 | $44.09 |
| June 2006 | $18.60 | $47.10 |
| May 2006 | $17.78 | $45.02 |
| April 2006 | $19.51 | $50.63 |
| March 2006 | $16.63 | $43.16 |
| February 2006 | $16.99 | $44.09 |
| January 2006 | $18.69 | $48.50 |
| December 2005 | $18.06 | $46.87 |
| November 2005 | $18.06 | $46.87 |
| October 2005 | $17.48 | $46.08 |
| September 2005 | $20.69 | $54.53 |
| August 2005 | $16.80 | $44.27 |
| July 2005 | $16.90 | $44.55 |
| June 2005 | $15.85 | $41.77 |
| May 2005 | $13.42 | $35.36 |
| April 2005 | $11.74 | $31.65 |
| March 2005 | $12.63 | $34.06 |
| February 2005 | $13.42 | $36.20 |
| January 2005 | $12.39 | $33.41 |
| December 2004 | $11.81 | $31.84 |
| November 2004 | $11.91 | $32.11 |
| October 2004 | $9.92 | $27.20 |
| September 2004 | $8.50 | $23.30 |
| March 2004 | $8.85 | $24.88 |
| February 2004 | $8.47 | $23.81 |
| November 2003 | $8.26 | $23.20 |
MCQEF
Price: $123.50
52 week price:
Dividend Yield: 4.21%
5-year range yield:
Forward Dividend Yield: 3.08%
Payout Ratio: 52.88%
Payout Ratio Range:
Dividend Per Share: 3.80 USD
Earnings Per Share: 7.19 USD
P/E Ratio: 17.34
Exchange: PNK
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 45.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 28.35%
DGR5: 7.24%
DGR10: 17.13%