Skip to main content

Marex Group plc - Ordinary Shares (NQ: MRX )

21.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 21.34 21.50 20.72 21.15 110,020 -0.12(-0.56%)
Jul 22, 2024 20.54 21.47 20.54 21.27 64,311 +0.60(+2.90%)
Jul 19, 2024 20.92 20.99 20.65 20.67 44,433 -0.16(-0.77%)
Jul 18, 2024 21.00 21.16 20.63 20.83 72,259 -0.16(-0.76%)
Jul 17, 2024 20.91 21.50 20.77 20.99 206,942 -0.01(-0.05%)
Jul 16, 2024 20.39 21.00 20.02 21.00 192,905 +0.74(+3.65%)
Jul 15, 2024 19.51 20.35 19.37 20.26 106,723 +0.50(+2.53%)
Jul 12, 2024 19.64 19.94 19.25 19.76 72,500 +0.27(+1.39%)
Jul 11, 2024 19.50 20.10 19.30 19.49 165,824 -0.30(-1.52%)
Jul 10, 2024 19.34 19.88 19.11 19.79 139,883 +0.54(+2.81%)
Jul 09, 2024 19.02 19.33 18.92 19.25 228,754 +0.23(+1.21%)
Jul 08, 2024 19.62 19.62 18.98 19.02 163,802 -0.31(-1.60%)
Jul 05, 2024 19.32 19.58 19.05 19.33 126,264 +0.11(+0.57%)
Jul 03, 2024 19.22 19.34 18.98 19.22 39,044 +0.01(+0.05%)
Jul 02, 2024 19.51 19.51 19.14 19.21 45,967 -0.22(-1.13%)
Jul 01, 2024 19.89 19.89 18.65 19.43 375,424 -0.57(-2.85%)
Jun 28, 2024 19.52 20.54 19.50 20.00 462,903 +0.50(+2.56%)
Jun 27, 2024 19.28 19.58 19.06 19.50 186,409 +0.25(+1.30%)
Jun 26, 2024 19.00 19.33 18.85 19.25 148,090 +0.20(+1.05%)
Jun 25, 2024 19.46 19.50 18.75 19.05 336,737 -0.32(-1.65%)
Jun 24, 2024 19.09 19.74 19.09 19.37 100,740 -0.10(-0.51%)
Jun 21, 2024 19.50 19.52 19.12 19.47 107,581 -0.03(-0.15%)
Jun 20, 2024 19.50 19.54 19.13 19.50 117,658 +0.10(+0.52%)
Jun 18, 2024 19.03 19.60 18.98 19.40 95,005 +0.21(+1.09%)
Jun 17, 2024 18.85 19.24 18.71 19.19 57,081 +0.10(+0.52%)
Jun 14, 2024 19.10 19.22 18.60 19.09 105,640 -0.32(-1.65%)
Jun 13, 2024 19.25 19.50 18.99 19.41 249,772 +0.16(+0.83%)
Jun 12, 2024 19.40 19.64 18.80 19.25 440,332 -0.15(-0.77%)
Jun 11, 2024 19.32 19.50 18.80 19.40 324,821 +0.04(+0.21%)
Jun 10, 2024 19.89 20.15 19.10 19.36 336,181 -0.65(-3.25%)
Jun 07, 2024 20.01 20.13 19.46 20.01 134,231 +0.00(+0.00%)
Jun 06, 2024 20.09 20.66 19.71 20.01 169,005 -0.08(-0.40%)
Jun 05, 2024 18.73 20.25 18.13 20.09 607,313 +1.38(+7.38%)
Jun 04, 2024 19.61 20.90 18.62 18.71 465,551 -0.91(-4.64%)
Jun 03, 2024 20.63 20.67 19.50 19.62 472,673 -0.60(-2.97%)
May 31, 2024 21.79 22.13 20.16 20.22 309,811 -1.28(-5.95%)
May 30, 2024 22.27 22.27 21.50 21.50 165,820 -0.49(-2.23%)
May 29, 2024 23.29 23.45 21.76 21.99 337,780 -1.01(-4.39%)
May 28, 2024 21.18 23.07 20.95 23.00 609,318 +2.50(+12.20%)
May 24, 2024 20.41 21.34 20.41 20.50 158,076 -0.05(-0.24%)
May 23, 2024 22.38 22.38 20.26 20.55 428,966 -1.11(-5.12%)
May 22, 2024 20.82 21.80 20.82 21.66 961,256 +0.84(+4.03%)
May 21, 2024 20.48 21.07 19.87 20.82 547,882 +0.99(+4.99%)
May 20, 2024 19.50 20.08 19.16 19.83 556,673 +0.75(+3.93%)
May 17, 2024 19.10 19.57 19.00 19.08 127,777 +0.08(+0.42%)
May 16, 2024 19.43 20.54 19.00 19.00 215,338 -0.35(-1.81%)
May 15, 2024 19.60 20.15 19.29 19.35 402,705 -0.16(-0.82%)
May 14, 2024 19.00 19.54 19.00 19.51 129,761 +0.37(+1.93%)
May 13, 2024 19.00 19.20 19.00 19.14 134,559 +0.10(+0.53%)
May 10, 2024 19.00 19.07 19.00 19.04 201,525 +0.04(+0.21%)
May 09, 2024 19.00 19.20 19.00 19.00 208,300 +0.00(+0.00%)
May 08, 2024 19.01 19.28 19.00 19.00 426,780 -0.17(-0.89%)
May 07, 2024 19.24 19.29 19.01 19.17 362,950 +0.02(+0.10%)
May 06, 2024 19.23 19.33 18.96 19.15 375,606 +0.22(+1.16%)
May 03, 2024 18.85 19.30 18.50 18.93 525,208 +0.08(+0.42%)
May 02, 2024 18.91 19.03 18.71 18.85 487,315 -0.15(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.