MACQUARIE GROUP LIMITED ADR EAC - Price History
Monthly price history for MQBKY (MACQUARIE GROUP LIMITED ADR EAC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $124.11 | $124.11 |
| April 2024 | $120.11 | $120.11 |
| March 2024 | $131.49 | $131.49 |
| February 2024 | $126.71 | $126.71 |
| January 2024 | $123.81 | $123.81 |
| December 2023 | $124.89 | $124.89 |
| November 2023 | $112.36 | $112.36 |
| October 2023 | $100.27 | $101.92 |
| September 2023 | $106.49 | $108.25 |
| August 2023 | $113.11 | $114.98 |
| July 2023 | $116.02 | $117.93 |
| June 2023 | $116.31 | $118.23 |
| May 2023 | $108.70 | $110.49 |
| April 2023 | $115.57 | $120.67 |
| March 2023 | $112.68 | $117.65 |
| February 2023 | $122.40 | $127.80 |
| January 2023 | $126.43 | $132.01 |
| December 2022 | $108.44 | $113.22 |
| November 2022 | $114.63 | $119.68 |
| October 2022 | $101.90 | $108.39 |
| September 2022 | $92.32 | $98.20 |
| August 2022 | $114.24 | $121.52 |
| July 2022 | $118.82 | $126.39 |
| June 2022 | $106.35 | $113.12 |
| May 2022 | $125.42 | $133.41 |
| April 2022 | $135.43 | $147.09 |
| March 2022 | $140.55 | $152.64 |
| February 2022 | $120.79 | $131.18 |
| January 2022 | $119.12 | $129.37 |
| December 2021 | $137.50 | $149.34 |
| November 2021 | $128.44 | $139.50 |
| October 2021 | $128.09 | $141.05 |
| September 2021 | $119.39 | $131.47 |
| August 2021 | $110.67 | $121.86 |
| July 2021 | $104.74 | $115.33 |
| June 2021 | $106.65 | $117.44 |
| May 2021 | $106.75 | $117.55 |
| April 2021 | $110.13 | $123.97 |
| March 2021 | $103.41 | $116.40 |
| February 2021 | $97.99 | $110.31 |
| January 2021 | $89.56 | $100.82 |
| December 2020 | $94.93 | $106.86 |
| November 2020 | $90.77 | $102.18 |
| October 2020 | $78.32 | $89.01 |
| September 2020 | $75.40 | $85.70 |
| August 2020 | $83.09 | $94.44 |
| July 2020 | $77.92 | $88.56 |
| June 2020 | $71.84 | $81.66 |
| May 2020 | $64.23 | $73 |
| April 2020 | $58.14 | $67.21 |
| March 2020 | $45.40 | $52.48 |
| February 2020 | $75.20 | $86.93 |
| January 2020 | $83.84 | $96.92 |
| December 2019 | $83.83 | $96.90 |
| November 2019 | $80.78 | $93.38 |
| October 2019 | $78.33 | $92.26 |
| September 2019 | $75.06 | $88.41 |
| August 2019 | $70.84 | $83.44 |
| July 2019 | $75.37 | $88.77 |
| June 2019 | $74.71 | $87.99 |
| May 2019 | $70.77 | $83.36 |
| April 2019 | $78.15 | $94.81 |
| March 2019 | $75.78 | $91.93 |
| February 2019 | $75.44 | $91.52 |
| January 2019 | $70.01 | $84.93 |
| December 2018 | $63.05 | $76.49 |
| November 2018 | $68.87 | $83.56 |
| October 2018 | $67.29 | $83.07 |
| September 2018 | $73.88 | $91.20 |
| August 2018 | $75.81 | $93.58 |
| July 2018 | $73.97 | $91.30 |
| June 2018 | $74.01 | $91.36 |
| May 2018 | $70.08 | $86.51 |
| April 2018 | $64.63 | $82.04 |
| March 2018 | $62.18 | $78.93 |
| February 2018 | $63.63 | $80.77 |
| January 2018 | $65.79 | $83.51 |
| December 2017 | $61.39 | $77.92 |
| November 2017 | $58.75 | $74.57 |
| October 2017 | $58.18 | $75.41 |
| September 2017 | $55.04 | $71.34 |
| August 2017 | $53.11 | $68.84 |
| July 2017 | $52.86 | $68.52 |
| June 2017 | $52.37 | $67.88 |
| May 2017 | $51.49 | $66.74 |
| April 2017 | $52.03 | $69.55 |
| March 2017 | $51.48 | $68.81 |
| February 2017 | $49.84 | $66.62 |
| January 2017 | $48.04 | $64.22 |
| December 2016 | $47.19 | $63.08 |
| November 2016 | $46.37 | $61.99 |
| October 2016 | $44.32 | $60.72 |
| September 2016 | $45.77 | $62.70 |
| August 2016 | $44.27 | $60.65 |
| July 2016 | $41.27 | $56.54 |
| June 2016 | $37.44 | $51.30 |
| May 2016 | $39.59 | $54.24 |
| April 2016 | $34.19 | $48.46 |
| March 2016 | $35.87 | $50.84 |
| February 2016 | $32.38 | $45.90 |
| January 2016 | $35.72 | $50.63 |
| December 2015 | $42.49 | $60.22 |
| November 2015 | $41.62 | $58.99 |
| October 2015 | $42.31 | $61.14 |
| September 2015 | $37.25 | $53.84 |
| August 2015 | $37.25 | $53.83 |
| July 2015 | $41.74 | $60.33 |
| June 2015 | $43.29 | $62.56 |
| May 2015 | $43.30 | $62.58 |
| April 2015 | $41.50 | $61.50 |
| March 2015 | $39.52 | $58.57 |
| February 2015 | $38.48 | $57.03 |
| January 2015 | $32.66 | $48.40 |
| December 2014 | $32.19 | $47.70 |
| November 2014 | $33.65 | $49.87 |
| October 2014 | $35.51 | $53.77 |
| September 2014 | $33.28 | $50.39 |
| August 2014 | $36.01 | $54.53 |
| July 2014 | $35.93 | $54.41 |
| June 2014 | $37.17 | $56.28 |
| May 2014 | $36.90 | $55.87 |
| April 2014 | $34.37 | $53.46 |
| March 2014 | $34.52 | $53.69 |
| February 2014 | $32.37 | $50.35 |
| January 2014 | $30.34 | $47.19 |
| December 2013 | $30.03 | $46.70 |
| November 2013 | $31.32 | $49.51 |
| October 2013 | $29.94 | $48.25 |
| September 2013 | $27.80 | $44.80 |
| August 2013 | $24.24 | $39.06 |
| July 2013 | $24.44 | $39.39 |
| June 2013 | $23.78 | $38.33 |
| May 2013 | $25.68 | $41.39 |
| April 2013 | $24.53 | $40.68 |
| March 2013 | $23.36 | $38.73 |
| February 2013 | $23.28 | $38.62 |
| January 2013 | $24.22 | $40.16 |
| December 2012 | $22.22 | $36.85 |
| November 2012 | $20.61 | $34.18 |
| October 2012 | $19.48 | $33.08 |
| September 2012 | $17.43 | $29.60 |
| August 2012 | $16.34 | $27.76 |
| July 2012 | $15.48 | $26.29 |
| June 2012 | $15.09 | $25.62 |
| May 2012 | $15.40 | $26.16 |
| April 2012 | $17.41 | $30.41 |
| March 2012 | $17.24 | $30.12 |
| February 2012 | $16.56 | $28.92 |
| January 2012 | $15.51 | $27.10 |
| December 2011 | $13.96 | $24.39 |
| November 2011 | $13.61 | $23.77 |
| October 2011 | $14.71 | $26.43 |
| September 2011 | $12.37 | $22.23 |
| August 2011 | $15.40 | $27.67 |
| July 2011 | $16.85 | $30.28 |
| June 2011 | $18.62 | $33.46 |
| May 2011 | $20.16 | $36.23 |
| April 2011 | $20.78 | $38.48 |
| March 2011 | $20.44 | $37.85 |
| February 2011 | $20.83 | $38.56 |
| January 2011 | $21.87 | $40.50 |
| December 2010 | $20.47 | $37.91 |
| November 2010 | $18.40 | $34.07 |
| October 2010 | $18.74 | $35.48 |
| September 2010 | $18.54 | $35.12 |
| August 2010 | $17.60 | $33.34 |
| July 2010 | $17.78 | $33.68 |
| June 2010 | $16.56 | $31.35 |
| May 2010 | $19.74 | $37.38 |
| April 2010 | $24.17 | $46.81 |
| March 2010 | $22.39 | $43.37 |
| February 2010 | $20.93 | $40.53 |
| January 2010 | $23.02 | $44.58 |
| December 2009 | $22.48 | $43.53 |
| November 2009 | $22.69 | $43.94 |
| October 2009 | $22.93 | $45.18 |
| September 2009 | $26.34 | $51.88 |
| August 2009 | $21.74 | $42.83 |
| July 2009 | $18.58 | $36.60 |
| June 2009 | $16.04 | $31.61 |
| May 2009 | $12.86 | $25.33 |
| April 2009 | $12.36 | $24.60 |
| March 2009 | $9.44 | $18.79 |
| February 2009 | $5.45 | $10.85 |
| January 2009 | $8.30 | $16.53 |
| December 2008 | $10.09 | $20.09 |
| November 2008 | $9.72 | $19.34 |
| October 2008 | $9.26 | $19.40 |
| September 2008 | $13.93 | $29.19 |
| August 2008 | $18.10 | $37.93 |
| July 2008 | $23.08 | $48.37 |
| June 2008 | $22.27 | $46.68 |
| May 2008 | $24.80 | $51.96 |
| April 2008 | $27.48 | $59.76 |
| March 2008 | $22.17 | $48.22 |
| February 2008 | $23.06 | $50.15 |
| January 2008 | $26.67 | $58.01 |
| December 2007 | $30.14 | $66.91 |
| November 2007 | $32.79 | $72.79 |
| October 2007 | $35.09 | $77.89 |
| September 2007 | $33.65 | $74.69 |
| August 2007 | $26.86 | $59.63 |
| July 2007 | $31.84 | $70.69 |
| June 2007 | $32.49 | $72.11 |
| May 2007 | $32.66 | $72.50 |
| April 2007 | $31.97 | $72.41 |
| March 2007 | $29.52 | $66.85 |
| February 2007 | $27.48 | $62.24 |
| January 2007 | $27.70 | $62.74 |
| December 2006 | $27.47 | $62.21 |
| November 2006 | $25.38 | $57.49 |
| October 2006 | $25.05 | $57.69 |
| September 2006 | $22.12 | $50.93 |
| August 2006 | $21.49 | $49.48 |
| July 2006 | $20.58 | $47.40 |
| June 2006 | $22.26 | $51.26 |
| May 2006 | $20.94 | $48.23 |
| April 2006 | $23.07 | $54.18 |
| March 2006 | $19.64 | $46.12 |
| February 2006 | $20.32 | $47.71 |
| January 2006 | $22.03 | $51.73 |
| December 2005 | $21.29 | $49.99 |
| November 2005 | $21.38 | $50.20 |
| October 2005 | $20.73 | $49.34 |
| September 2005 | $24.18 | $57.54 |
MQBKY
Price: $124.11
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 2.71%
Payout Ratio: 45.77%
Payout Ratio Range:
Dividend Per Share: 3.29 USD
Earnings Per Share: 7.18 USD
P/E Ratio: 17.25
Exchange: PNK
Sector: Financial Services
Industry: Capital Markets
Volume: 9000
Market Capitalization: 46.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 15.42%
DGR10: 22.08%