Macquarie Group Limited ( MQBKY) - Price History
Monthly price history for MQBKY (Macquarie Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $179.70 | $179.70 |
| June 2026 | $174.10 | $174.10 |
| May 2026 | $171.48 | $171.48 |
| April 2026 | $168.79 | $171.78 |
| March 2026 | $139.11 | $141.57 |
| February 2026 | $149.66 | $152.31 |
| January 2026 | $145.56 | $148.14 |
| December 2025 | $133.12 | $135.47 |
| November 2025 | $126.78 | $129.02 |
| October 2025 | $138.20 | $142.67 |
| September 2025 | $141.41 | $145.99 |
| August 2025 | $142.62 | $147.24 |
| July 2025 | $134.11 | $138.45 |
| June 2025 | $145.97 | $150.69 |
| May 2025 | $133.78 | $138.11 |
| April 2025 | $117.35 | $123.46 |
| March 2025 | $116.85 | $122.93 |
| February 2025 | $133.54 | $140.49 |
| January 2025 | $141.01 | $148.35 |
| December 2024 | $129.80 | $136.56 |
| November 2024 | $144.05 | $151.55 |
| October 2024 | $142.98 | $152.16 |
| September 2024 | $149.60 | $159.20 |
| August 2024 | $137.04 | $145.83 |
| July 2024 | $129.19 | $137.48 |
| June 2024 | $128.03 | $136.25 |
| May 2024 | $119.92 | $127.61 |
| April 2024 | $110.64 | $120.11 |
| March 2024 | $121.12 | $131.49 |
| February 2024 | $116.72 | $126.71 |
| January 2024 | $114.05 | $123.81 |
| December 2023 | $115.04 | $124.89 |
| November 2023 | $103.50 | $112.36 |
| October 2023 | $92.55 | $102.08 |
| September 2023 | $97.34 | $107.36 |
| August 2023 | $103.74 | $114.42 |
| July 2023 | $107.28 | $118.32 |
| June 2023 | $108 | $119.12 |
| May 2023 | $100.78 | $111.16 |
| April 2023 | $107.71 | $121.90 |
| March 2023 | $104.75 | $118.55 |
| February 2023 | $112.60 | $127.43 |
| January 2023 | $117.38 | $132.84 |
| December 2022 | $100.06 | $113.24 |
| November 2022 | $107.91 | $122.13 |
| October 2022 | $94.06 | $108.44 |
| September 2022 | $87 | $100.30 |
| August 2022 | $104.14 | $120.06 |
| July 2022 | $110.87 | $127.82 |
| June 2022 | $98.49 | $113.55 |
| May 2022 | $116.18 | $133.95 |
| April 2022 | $122.18 | $143.82 |
| March 2022 | $127.70 | $150.32 |
| February 2022 | $112.52 | $132.45 |
| January 2022 | $111.05 | $130.72 |
| December 2021 | $127.52 | $150.11 |
| November 2021 | $118.93 | $140 |
| October 2021 | $123.89 | $147.85 |
| September 2021 | $108.23 | $129.16 |
| August 2021 | $101.82 | $121.51 |
| July 2021 | $97.19 | $115.98 |
| June 2021 | $98.40 | $117.43 |
| May 2021 | $98.80 | $117.90 |
| April 2021 | $101.72 | $124.06 |
| March 2021 | $95.78 | $116.82 |
| February 2021 | $91.18 | $111.20 |
| January 2021 | $82.12 | $100.16 |
| December 2020 | $87.90 | $107.20 |
| November 2020 | $83.79 | $102.19 |
| October 2020 | $72.52 | $89.32 |
| September 2020 | $70.11 | $86.35 |
| August 2020 | $75.42 | $92.89 |
| July 2020 | $71.42 | $87.96 |
| June 2020 | $67 | $82.51 |
| May 2020 | $59.32 | $73.06 |
| April 2020 | $52.10 | $65.26 |
| March 2020 | $42.27 | $52.95 |
| February 2020 | $68.62 | $85.96 |
| January 2020 | $76.06 | $95.28 |
| December 2019 | $76.88 | $96.30 |
| November 2019 | $74.98 | $93.92 |
| October 2019 | $72.42 | $92.39 |
| September 2019 | $69.36 | $88.49 |
| August 2019 | $65.03 | $82.96 |
| July 2019 | $69.11 | $88.16 |
| June 2019 | $68.98 | $88 |
| May 2019 | $65.37 | $83.39 |
| April 2019 | $72.31 | $95.03 |
| March 2019 | $70.16 | $92.20 |
| February 2019 | $69.54 | $91.38 |
| January 2019 | $64.56 | $84.84 |
| December 2018 | $57.84 | $76.02 |
| November 2018 | $64.01 | $84.12 |
| October 2018 | $62.21 | $83.20 |
| September 2018 | $67.64 | $90.46 |
| August 2018 | $69.78 | $93.32 |
| July 2018 | $68.50 | $91.61 |
| June 2018 | $68.85 | $92.08 |
| May 2018 | $64.40 | $86.14 |
| April 2018 | $59.34 | $81.63 |
| March 2018 | $58.34 | $80.26 |
| February 2018 | $58.25 | $80.14 |
| January 2018 | $60.37 | $83.04 |
| December 2017 | $56.39 | $77.57 |
| November 2017 | $54.39 | $74.82 |
| October 2017 | $53.66 | $75.38 |
| September 2017 | $51.16 | $71.86 |
| August 2017 | $49.26 | $69.20 |
| July 2017 | $48.72 | $68.44 |
| June 2017 | $48.51 | $68.14 |
| May 2017 | $47.38 | $66.56 |
| April 2017 | $48.01 | $69.54 |
| March 2017 | $47.73 | $69.14 |
| February 2017 | $45.82 | $66.38 |
| January 2017 | $44.27 | $64.13 |
| December 2016 | $43.18 | $62.54 |
| November 2016 | $43.20 | $62.57 |
| October 2016 | $40.94 | $60.75 |
| September 2016 | $42.55 | $63.13 |
| August 2016 | $40.64 | $60.30 |
| July 2016 | $37.95 | $56.31 |
| June 2016 | $34.33 | $50.94 |
| May 2016 | $36.21 | $53.72 |
| April 2016 | $31.33 | $48.09 |
| March 2016 | $32.37 | $49.69 |
| February 2016 | $29.68 | $45.55 |
| January 2016 | $33.30 | $51.11 |
| December 2015 | $39.27 | $60.28 |
| November 2015 | $38.54 | $59.15 |
| October 2015 | $39.42 | $61.69 |
| September 2015 | $34.06 | $53.30 |
| August 2015 | $34.41 | $53.85 |
| July 2015 | $38.53 | $60.30 |
| June 2015 | $40.24 | $62.97 |
| May 2015 | $39.78 | $62.25 |
| April 2015 | $38.32 | $61.46 |
| March 2015 | $36.65 | $58.79 |
| February 2015 | $35.47 | $56.89 |
| January 2015 | $30.01 | $48.13 |
| December 2014 | $29.58 | $47.45 |
| November 2014 | $31.54 | $50.58 |
| October 2014 | $32.85 | $53.83 |
| September 2014 | $30.80 | $50.47 |
| August 2014 | $33.25 | $54.49 |
| July 2014 | $32.66 | $53.52 |
| June 2014 | $34.32 | $56.25 |
| May 2014 | $34.20 | $56.05 |
| April 2014 | $31.83 | $53.58 |
| March 2014 | $31.72 | $53.40 |
| February 2014 | $29.77 | $50.12 |
| January 2014 | $28.16 | $47.40 |
| December 2013 | $30.62 | $48.65 |
| November 2013 | $28.83 | $49.34 |
| October 2013 | $27.75 | $48.40 |
| September 2013 | $25.53 | $44.53 |
| August 2013 | $22.32 | $38.93 |
| July 2013 | $22.65 | $39.50 |
| June 2013 | $21.92 | $38.24 |
| May 2013 | $23.46 | $40.91 |
| April 2013 | $22.53 | $40.42 |
| March 2013 | $21.58 | $38.72 |
| February 2013 | $21.46 | $38.49 |
| January 2013 | $22.33 | $40.06 |
| December 2012 | $20.96 | $37.60 |
| November 2012 | $19.15 | $34.35 |
| October 2012 | $17.48 | $32.10 |
| September 2012 | $16 | $29.38 |
| August 2012 | $15.03 | $27.60 |
| July 2012 | $14.26 | $26.20 |
| June 2012 | $14.62 | $26.85 |
| May 2012 | $14.26 | $26.20 |
| April 2012 | $16.10 | $30.39 |
| March 2012 | $16.01 | $30.22 |
| February 2012 | $15.11 | $28.53 |
| January 2012 | $14.26 | $26.92 |
| December 2011 | $12.87 | $24.30 |
| November 2011 | $13.15 | $24.82 |
| October 2011 | $13.50 | $26.18 |
| September 2011 | $11.14 | $21.61 |
| August 2011 | $14.25 | $27.65 |
| July 2011 | $15.59 | $30.24 |
| June 2011 | $17.35 | $33.65 |
| May 2011 | $18.60 | $36.07 |
| April 2011 | $19.28 | $38.50 |
| March 2011 | $19.05 | $38.04 |
| February 2011 | $19.32 | $38.57 |
| January 2011 | $20.40 | $40.74 |
| December 2010 | $18.78 | $37.50 |
| November 2010 | $16.88 | $33.70 |
| October 2010 | $17.43 | $35.59 |
| September 2010 | $17.06 | $34.85 |
| August 2010 | $16.26 | $33.21 |
| July 2010 | $16.46 | $33.61 |
| June 2010 | $15.40 | $31.45 |
| May 2010 | $18 | $36.76 |
| April 2010 | $21.90 | $45.71 |
| March 2010 | $20.65 | $43.10 |
| February 2010 | $19.47 | $40.65 |
| January 2010 | $21.10 | $44.05 |
| December 2009 | $20.84 | $43.50 |
| November 2009 | $21.01 | $43.85 |
| October 2009 | $20.93 | $44.45 |
| September 2009 | $24.37 | $51.75 |
| August 2009 | $20.02 | $42.50 |
| July 2009 | $17.54 | $37.25 |
| June 2009 | $14.69 | $31.20 |
| May 2009 | $11.78 | $25.02 |
| April 2009 | $11.18 | $23.99 |
| March 2009 | $8.74 | $18.75 |
| February 2009 | $4.94 | $10.60 |
| January 2009 | $7.64 | $16.40 |
| December 2008 | $9.48 | $20.35 |
| November 2008 | $8.97 | $19.25 |
| October 2008 | $8.76 | $19.70 |
| September 2008 | $13.63 | $30.65 |
| August 2008 | $16.56 | $37.25 |
| July 2008 | $20.79 | $46.76 |
| June 2008 | $20.89 | $47 |
| May 2008 | $23.01 | $51.75 |
| April 2008 | $25.64 | $59.84 |
| March 2008 | $20.70 | $48.30 |
| February 2008 | $20.78 | $48.50 |
| January 2008 | $24.56 | $57.30 |
| December 2007 | $28.68 | $68.29 |
| November 2007 | $30.52 | $72.65 |
| October 2007 | $33.56 | $79.90 |
| September 2007 | $31.54 | $75.10 |
| August 2007 | $25.62 | $61 |
| July 2007 | $29.30 | $69.75 |
| June 2007 | $30.35 | $72.25 |
| May 2007 | $30.64 | $72.95 |
| April 2007 | $29.75 | $72.25 |
| March 2007 | $27.80 | $67.50 |
| February 2007 | $26.56 | $64.50 |
| January 2007 | $26.15 | $63.50 |
| December 2006 | $25.90 | $62.90 |
| November 2006 | $23.88 | $58 |
| October 2006 | $23.09 | $57 |
| September 2006 | $20.36 | $50.25 |
| August 2006 | $20.21 | $49.90 |
| July 2006 | $19 | $46.90 |
| June 2006 | $20.46 | $50.50 |
| May 2006 | $19.75 | $48.75 |
| April 2006 | $21.45 | $54 |
| March 2006 | $18.57 | $46.75 |
| February 2006 | $18.97 | $47.75 |
| January 2006 | $20.76 | $52.25 |
| December 2005 | $20.02 | $50.40 |
| November 2005 | $20.10 | $50.60 |
| October 2005 | $19.44 | $49.60 |
| September 2005 | $23.20 | $59.16 |
| August 2005 | $18.82 | $48 |
| July 2005 | $19.17 | $48.90 |
MQBKY
Price: $179.70
52 week price:
Dividend Yield: 2.72%
5-year range yield:
Forward Dividend Yield: 3.37%
Payout Ratio: 70.90%
Dividend Per Share: 6.06 USD
Earnings Per Share: 7.18 USD
P/E Ratio: 19.07
Exchange: PNK
Sector: Financial Services
Industry: Capital Markets
Country: Australia
Volume: 9000
Market Capitalization: 66.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: -0.98%
DGR5: 8.18%
DGR10: 6.41%