Score Company MQG for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2023-11-17 |   2023-11-18 15:10 GMT, Price Closed at $167.42
| -3 |
Price range $15 -> $217.32, for Dates 2007-Nov-05 Mon -> 2023-Nov-17 Fri   |
2 | < an > | 2020-07-03 |   2020-06-01 15:58 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 180c AUD 0.72 FRANKED 30 % CTR 1.08 CFI DRP 40 %Percentage Franked   |
3 | < an > | 2020-05-19 |   2020-06-01 15:58 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 180c AUD 0.72 FRANKED 30 % CTR 1.08 CFI DRP 40 %Percentage Franked   |
4 | < an > | 2020-05-18 |   2020-06-01 15:58 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 180c AUD 0.72 FRANKED 30 % CTR 1.08 CFI DRP 40 %Percentage Franked   |
5 | < an > | 2019-12-18 |   2019-12-15 23:51 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 250c 100C FR@30% 150C CF I DRP NIL DISC 40 %Percentage Franked   |
6 | < an > | 2019-11-12 |   2019-12-15 23:51 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 250c 100C FR@30% 150C CF I DRP NIL DISC 40 %Percentage Franked   |
7 | < an > | 2019-11-11 |   2019-12-15 23:51 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 250c 100C FR@30% 150C CF I DRP NIL DISC 40 %Percentage Franked   |
8 | < an > | 2019-07-03 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 360c 162C FR@30% 198C CF I DRP NIL DISC 45 %Percentage Franked   |
9 | < an > | 2019-05-14 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 360c 162C FR@30% 198C CF I DRP NIL DISC 45 %Percentage Franked   |
10 | < an > | 2019-05-13 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 360c 162C FR@30% 198C CF I DRP NIL DISC 45 %Percentage Franked   |
11 | < an > | 2018-12-18 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 215c 96.75C FR@30% 118.2 5C CFI DRP NIL DISC 45 %Percentage Franked   |
12 | < an > | 2018-11-13 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 215c 96.75C FR@30% 118.2 5C CFI DRP NIL DISC 45 %Percentage Franked   |
13 | < an > | 2018-11-12 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 215c 96.75C FR@30% 118.2 5C CFI DRP NIL DISC 45 %Percentage Franked   |
14 | < an > | 2018-07-03 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 320c 144C FR@30% 176C C FI DRP NIL DISC 45 %Percentage Franked   |
15 | < an > | 2018-05-15 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 320c 144C FR@30% 176C C FI DRP NIL DISC 45 %Percentage Franked   |
16 | < an | 2018-05-14 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 320c 144C FR@30% 176C C FI DRP NIL DISC 45 %Percentage Franked   |
|
Various chartings for (MQG) MACQUARIE GROUP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for MQG
|
Weekly    Format Enhanced Daily Prices for MQG    Basic |
End of day Prices (Enhanced format), last 120 Days for (MQG) MACQUARIE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 10.98 |
2024-May-14 Tue
| ###
| ###
| ###
| 189.88
| ###
| ###
| ###
| 69.5
| ### |
2024-May-13 Mon
| ###
| ###
| 186.73
| ###
| ###
| 342,840,753
| ###
| ###
| ### |
2024-May-10 Fri
| 191.73
| 193.59
| ###
| 193.27
| ###
| 123,485,887
| ###
| 72.0
| ### |
2024-May-09 Thu
| ###
| 191.71
| 189.77
| ###
| ###
| ###
| ###
| ###
| ### |
2024-May-08 Wed
| ###
| ###
| 189.52
| 190.7
| 644,973
| ###
| ###
| 71.1
| 17.4 |
2024-May-07 Tue
| ###
| ###
| 187.22
| ###
| 1,177,677
| 222,769,381
| ###
| ###
| 17.4 |
2024-May-06 Mon
| 181.86
| 186.51
| 180.85
| 186.51
| 912,987
| 167,697,452
| 2.6
| 86.5
| ### |
2024-May-03 Fri
| ###
| ###
| ###
| 183.83
| ###
| 280,613,241
| -1.7
| 20.5
| 16.7 |
2024-May-02 Thu
| 185.77
| ###
| 185.52
| 188
| 649,429
| 121,488,683
| ###
| ###
| 17.1 |
2024-May-01 Wed
| 184.76
| 186.22
| ###
| 185.85
| ###
| 101,734,859
| ###
| 76.6
| ### |
2024-Apr-30 Tue
| 187.81
| ###
| 186.23
| 187.47
| ###
| ###
| -0.2
| ###
| ### |
2024-Apr-29 Mon
| ###
| 188.45
| ###
| ###
| ###
| ###
| -0.4
| ###
| ### |
2024-Apr-26 Fri
| 185
| ###
| 184.4
| 186.41
| ###
| ###
| ###
| 77.3
| 17.0 |
2024-Apr-24 Wed
| 190.5
| 191.43
| 187.56
| 187.56
| 562,359
| ###
| -1.5
| ###
| 17.1 |
2024-Apr-23 Tue
| 188.76
| ###
| ###
| 188.86
| ###
| 74,041,528
| 0.1
| 69.7
| ### |
2024-Apr-22 Mon
| 185.49
| 187
| ###
| ###
| 527,959
| 98,213,572
| ###
| ###
| 17.0 |
2024-Apr-19 Fri
| ###
| 184.48
| 180.4
| ###
| 1,208,240
| ###
| ###
| 42.7
| ### |
2024-Apr-18 Thu
| ###
| 186.58
| ###
| ###
| ###
| 117,884,653
| 1.2
| ###
| ### |
2024-Apr-17 Wed
| 185.5
| 185.8
| ###
| ###
| 639,450
| 118,181,550
| ###
| 27.6
| 16.8 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 51.4
| 16.9 |
2024-Apr-15 Mon
| 187.73
| 188.47
| 186.8
| 188.23
| 534,523
| 100,295,223
| ###
| 74.8
| 17.1 |
2024-Apr-12 Fri
| ###
| 190.76
| 188.87
| 189.77
| ###
| ###
| 0.2
| 64.8
| ### |
2024-Apr-11 Thu
| ###
| ###
| ###
| 189.89
| 612,475
| 115,638,342
| ###
| 76.6
| 17.3 |
2024-Apr-10 Wed
| ###
| ###
| 190.55
| 191.24
| 528,643
| ###
| 0.1
| ###
| 17.4 |
2024-Apr-09 Tue
| 193.57
| 193.8
| 190.89
| 191.44
| ###
| 98,847,826
| ###
| ###
| 17.4 |
2024-Apr-08 Mon
| 194.8
| 194.8
| ###
| ###
| ###
| 131,931,545
| -1.0
| ###
| ### |
2024-Apr-05 Fri
| 195.29
| 195.88
| ###
| ###
| ###
| ###
| -0.2
| ###
| 17.8 |
2024-Apr-04 Thu
| ###
| 198.5
| ###
| 196.75
| ###
| 83,898,376
| -0.1
| ###
| 17.9 |
2024-Apr-03 Wed
| 196.5
| 197.7
| ###
| 195.28
| ###
| 132,792,548
| -0.6
| ###
| 17.8 |
2024-Apr-02 Tue
| 197.25
| 199.8
| ###
| ###
| ###
| ###
| 0.5
| ###
| 18.1 |
2024-Mar-28 Thu
| 199.58
| 200.25
| ###
| 199.7
| ###
| ###
| ###
| ###
| 18.2 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Mar-26 Tue
| 197.49
| 198.7
| ###
| 198.49
| 590,175
| 116,578,743
| ###
| ###
| 18.1 |
2024-Mar-25 Mon
| 199.4
| ###
| ###
| 197.48
| 540,627
| ###
| ###
| ###
| 18.0 |
2024-Mar-22 Fri
| ###
| 199.7
| ###
| ###
| 1,543,376
| ###
| ###
| ###
| ### |
2024-Mar-21 Thu
| 199.5
| 199.72
| 197.8
| 199.51
| ###
| 172,073,886
| ###
| 61.3
| ### |
2024-Mar-20 Wed
| ###
| 198.77
| ###
| 196.73
| ###
| ###
| ###
| ###
| 17.9 |
2024-Mar-19 Tue
| 198.4
| 198.4
| ###
| ###
| ###
| ###
| -0.5
| 32.1
| ### |
2024-Mar-18 Mon
| 196.7
| 198.48
| ###
| 198.48
| 401,754
| 79,262,046
| ###
| 78.5
| ### |
2024-Mar-15 Fri
| 195.75
| 197.71
| 193.42
| 197.71
| ###
| ###
| ###
| ###
| ### |
2024-Mar-14 Thu
| 198.72
| ###
| 196.385
| ###
| 636,787
| ###
| ###
| ###
| ### |
2024-Mar-13 Wed
| ###
| 200.2
| 197.87
| ###
| ###
| 88,080,749
| 0.8
| 75.2
| ### |
2024-Mar-12 Tue
| ###
| ###
| 196.52
| 197.78
| 378,657
| 74,693,879
| ###
| 68.7
| 18.0 |
2024-Mar-11 Mon
| 197.26
| 198.77
| 196.23
| ###
| 480,979
| 94,993,352
| ###
| ###
| 17.9 |
2024-Mar-08 Fri
| ###
| ###
| ###
| 198.78
| ###
| ###
| ###
| ###
| ### |
2024-Mar-07 Thu
| 194.81
| 195.88
| 193.75
| 194.86
| 686,350
| 133,711,275
| 0.0
| ###
| ### |
2024-Mar-06 Wed
| 193.46
| ###
| ###
| ###
| 495,079
| ###
| ###
| ###
| 17.6 |
2024-Mar-05 Tue
| 191.58
| 193.2
| ###
| ###
| ###
| ###
| 0.4
| 74.1
| 17.5 |
2024-Mar-04 Mon
| 194.2
| 195.45
| 192.21
| 192.82
| 733,558
| 142,185,547
| ###
| 32.2
| ### |
2024-Mar-01 Fri
| 193.71
| ###
| ###
| ###
| 601,026
| ###
| 0.3
| 66.4
| ### |
2024-Feb-29 Thu
| ###
| ###
| 192.82
| 194.81
| 1,016,420
| ###
| 0.6
| ###
| 17.7 |
2024-Feb-28 Wed
| ###
| 196.45
| 192.72
| 193.7
| ###
| ###
| -1.2
| 24.2
| ### |
2024-Feb-27 Tue
| ###
| ###
| 193.76
| ###
| 511,345
| ###
| 0.3
| ###
| ### |
2024-Feb-26 Mon
| ###
| ###
| 193.4
| 194.23
| 404,873
| ###
| ###
| ###
| ### |
2024-Feb-23 Fri
| 193.81
| ###
| ###
| ###
| ###
| ###
| -0.4
| ###
| 17.6 |
2024-Feb-22 Thu
| ###
| 192.59
| 190.72
| 191.86
| 448,277
| 85,914,528
| ###
| 33.7
| ### |
2024-Feb-21 Wed
| 189.51
| 193.71
| 189.51
| ###
| 694,850
| ###
| 0.7
| ###
| 17.4 |
2024-Feb-20 Tue
| 191.22
| ###
| ###
| ###
| ###
| ###
| ###
| 34.7
| 17.4 |
2024-Feb-19 Mon
| ###
| 192.58
| 190.53
| ###
| 375,786
| 71,983,687
| ###
| ###
| 17.5 |
2024-Feb-16 Fri
| 194.49
| 195.5
| ###
| 192.7
| 1,375,346
| ###
| -0.9
| 27.0
| ### |
2024-Feb-15 Thu
| ###
| ###
| 186.46
| ###
| 1,198,282
| 226,804,825
| 2.5
| 84.6
| 17.5 |
2024-Feb-14 Wed
| 183.28
| ###
| ###
| ###
| 722,945
| 133,480,950
| 1.4
| 76.7
| 16.9 |
2024-Feb-13 Tue
| ###
| 186.59
| ###
| 186.25
| 1,173,158
| ###
| 3.5
| 88.2
| 17.0 |
2024-Feb-12 Mon
| 190.51
| ###
| 187.7
| ###
| ###
| ###
| -1.2
| 28.1
| 17.1 |
2024-Feb-09 Fri
| 191.89
| ###
| 190.75
| 190.89
| ###
| ###
| -0.5
| 30.1
| 17.4 |
2024-Feb-08 Thu
| ###
| 191.78
| 189.8
| ###
| 413,555
| 78,902,158
| ###
| 72.8
| 17.4 |
2024-Feb-07 Wed
| ###
| 191.59
| 189.5
| 189.7
| ###
| 112,122,584
| -0.2
| ###
| ### |
2024-Feb-06 Tue
| 189
| 189.575
| 187.2
| ###
| 568,351
| 107,070,224
| -0.4
| ###
| 17.2 |
2024-Feb-05 Mon
| ###
| 190.28
| ###
| 190.27
| ###
| 66,752,042
| ###
| 75.9
| 17.3 |
2024-Feb-02 Fri
| 189.5
| 192.44
| ###
| ###
| ###
| ###
| 1.0
| ###
| ### |
2024-Feb-01 Thu
| 188.88
| ###
| 187
| ###
| ###
| ###
| -0.4
| 39.1
| ### |
2024-Jan-31 Wed
| 187.55
| ###
| 185.8
| 190.45
| 997,674
| ###
| 1.5
| ###
| 17.3 |
2024-Jan-30 Tue
| ###
| 188.77
| 187.21
| ###
| ###
| ###
| ###
| ###
| 17.1 |
2024-Jan-29 Mon
| 188.22
| 188.22
| 186.86
| ###
| ###
| 89,962,187
| ###
| 37.1
| 17.1 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 31.7
| 17.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 417,877
| 77,996,742
| -0.2
| ###
| ### |
2024-Jan-23 Tue
| 185.49
| 188.54
| 184.81
| 186.86
| ###
| ###
| ###
| 76.6
| 17.0 |
2024-Jan-22 Mon
| 184.7
| ###
| 183.89
| 184
| 548,951
| 101,415,952
| -0.4
| ###
| 16.8 |
2024-Jan-19 Fri
| 182.44
| 183.57
| 181.57
| 183.28
| ###
| 235,422,371
| ###
| ###
| 16.7 |
2024-Jan-18 Thu
| ###
| 181.48
| 179.59
| ###
| ###
| ###
| 0.2
| ###
| 16.5 |
2024-Jan-17 Wed
| ###
| 183.42
| 181.59
| ###
| 587,943
| ###
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| 185.23
| 182.59
| 183
| ###
| ###
| -1.0
| ###
| ### |
2024-Jan-15 Mon
| ###
| 184.79
| 182
| 184.43
| ###
| 76,157,341
| 1.3
| ###
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| ###
| 75,029,429
| 0.3
| 68.5
| 16.6 |
2024-Jan-11 Thu
| 182.29
| 183.45
| 181.51
| ###
| ###
| ###
| ###
| 73.9
| 16.7 |
2024-Jan-10 Wed
| ###
| ###
| 179
| 180.26
| ###
| ###
| ###
| ###
| 16.4 |
2024-Jan-09 Tue
| ###
| ###
| 179.45
| 179.51
| 532,173
| 95,953,452
| -0.1
| ###
| 16.3 |
2024-Jan-08 Mon
| ###
| 180.23
| 178
| ###
| ###
| ###
| ###
| 38.8
| 16.2 |
2024-Jan-05 Fri
| 180.8
| ###
| 179.83
| 179.85
| 300,948
| ###
| -0.5
| 32.8
| ### |
2024-Jan-04 Thu
| 180.42
| 180.7
| ###
| 180
| 543,277
| ###
| ###
| 32.7
| ### |
2024-Jan-03 Wed
| 181.84
| ###
| ###
| ###
| ###
| ###
| -0.3
| ###
| 16.5 |
2024-Jan-02 Tue
| 183.41
| ###
| ###
| 184.59
| ###
| 49,742,457
| 0.6
| ###
| ### |
2023-Dec-29 Fri
| 182.88
| ###
| 182.5
| ###
| ###
| ###
| ###
| 72.7
| 16.7 |
2023-Dec-28 Thu
| ###
| 184.82
| 183.7
| ###
| ###
| 76,487,984
| 0.0
| ###
| ### |
2023-Dec-27 Wed
| ###
| 183.52
| 181.71
| ###
| ###
| ###
| -0.3
| 28.3
| 16.6 |
2023-Dec-22 Fri
| 181
| ###
| 179.75
| 180.56
| 1,283,623
| ###
| -0.2
| ###
| 16.4 |
2023-Dec-21 Thu
| 183.75
| 183.75
| 180.75
| ###
| ###
| 155,447,950
| ###
| ###
| 16.5 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 737,275
| 134,851,283
| 0.2
| 64.1
| 16.7 |
2023-Dec-19 Tue
| 179.76
| ###
| ###
| ###
| 773,122
| ###
| 0.9
| ###
| ### |
2023-Dec-18 Mon
| 179
| 180
| ###
| ###
| 668,687
| ###
| ###
| ###
| ### |
2023-Dec-15 Fri
| 178.51
| 180.75
| 176.42
| 179.4
| ###
| 391,157,940
| ###
| 69.1
| 16.3 |
2023-Dec-14 Thu
| ###
| 178.47
| 174.72
| 178.47
| ###
| 268,612,826
| 2.0
| 76.7
| 16.3 |
2023-Dec-13 Wed
| 170
| 172.89
| 169.52
| ###
| ###
| 152,681,988
| ###
| ###
| 15.7 |
2023-Dec-12 Tue
| ###
| ###
| ###
| 169.8
| ###
| 94,691,581
| ###
| 72.0
| 15.5 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-08 Fri
| 169.45
| ###
| 167.47
| ###
| 507,025
| ###
| -0.1
| ###
| ### |
2023-Dec-07 Thu
| 169.52
| 170
| 167.4
| 168.44
| ###
| 137,392,147
| ###
| ###
| ### |
2023-Dec-06 Wed
| 168.7
| ###
| 168.325
| 170.83
| 1,039,352
| ###
| ###
| ###
| 15.6 |
2023-Dec-05 Tue
| ###
| ###
| 167.2
| 167.8
| 575,743
| ###
| -0.7
| 41.1
| 15.3 |
2023-Dec-04 Mon
| ###
| 170.75
| ###
| ###
| ###
| 111,137,024
| ###
| 32.3
| 15.4 |
2023-Dec-01 Fri
| ###
| 168.49
| ###
| 167.79
| ###
| ###
| -0.1
| ###
| ### |
2023-Nov-30 Thu
| ###
| ###
| 165.25
| ###
| 2,160,672
| ###
| ###
| ###
| ### |
2023-Nov-29 Wed
| 165.23
| ###
| ###
| 165.58
| 674,240
| 111,431,644
| ###
| 69.0
| ### |
2023-Nov-28 Tue
| 165.55
| ###
| 165.45
| 165.58
| 369,349
| 61,376,570
| ###
| ###
| ### |
2023-Nov-27 Mon
| ###
| ###
| ###
| 165.5
| 708,286
| 118,032,320
| ###
| 43.7
| 15.1 |
2023-Nov-24 Fri
| 165.78
| ###
| 165.74
| 166.48
| ###
| ###
| 0.4
| 71.6
| 15.2 |
2023-Nov-23 Thu
| 166.58
| ###
| 165.57
| ###
| ###
| 105,924,443
| -0.4
| 37.2
| 15.1 |
2023-Nov-22 Wed
| ###
| ###
| 167.085
| ###
| 457,229
| ###
| -0.1
| 42.4
| 15.2 |
2023-Nov-21 Tue
| ###
| 169.7
| 168.23
| 168.74
| 722,380
| ###
| 0.3
| 69.5
| 15.4 |
2023-Nov-20 Mon
| ###
| ###
| ###
| 168.22
| 504,626
| 84,973,972
| 0.3
| 76.4
| ### |
|
Enhanced    Basic Format Daily Prices for MQG    Bottom |
Basic Prices for MQG
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-15 17:03:59 thru 2024-05-15 17:04:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|