NasdaqGS - Delayed Quote USD

Marex Group plc (MRX)

45.03
-0.25
(-0.55%)
At close: 4:00:01 PM EDT
45.03
0.00
(0.00%)
After hours: 6:27:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202544.4545.5644.0645.0345.03665,307
May 16, 202546.2446.2445.0645.2845.281,116,600
May 15, 202547.3348.8041.8546.4646.461,650,500
May 14, 202548.3349.1748.0148.1048.10884,900
May 13, 202548.0549.3447.6048.3348.33847,700
May 12, 202548.6648.8146.7247.4247.421,080,000
May 9, 202547.5347.9347.2247.3847.38815,000
May 8, 202548.8248.9145.7047.1047.101,809,000
May 7, 202546.6048.0446.5447.9947.99945,800
May 6, 202545.5746.5545.2346.4746.47955,500
May 5, 202545.0646.6445.0645.6545.651,050,000
May 2, 202544.6845.8744.2245.1345.131,221,100
May 1, 202544.5345.1343.5343.6143.611,100,200
Apr 30, 202544.1744.5543.1844.3544.35712,500
Apr 29, 202543.7744.7943.1944.6944.691,033,800
Apr 28, 202542.9144.0042.3843.9243.921,027,200
Apr 25, 202540.8542.8540.5342.7442.741,764,400
Apr 24, 202539.3840.9539.3040.6840.68871,900
Apr 23, 202540.1140.3838.9539.1939.19996,100
Apr 22, 202537.4438.7437.4338.4138.41809,200
Apr 21, 202538.6438.9936.2337.0737.071,244,200
Apr 17, 202537.3838.6836.6938.6138.616,511,900
Apr 16, 202538.3638.6037.5038.1138.11595,800
Apr 15, 202537.5039.9037.4538.5038.50775,900
Apr 14, 202538.5339.2838.0238.4738.47757,800
Apr 11, 202537.3438.4736.0237.4237.42968,700
Apr 10, 202539.2739.5236.4837.4937.491,175,000
Apr 9, 202535.7640.9635.5339.9739.971,526,400
Apr 8, 202538.7638.8335.6736.4936.491,491,000
Apr 7, 202535.3036.8833.0036.6336.631,328,400
Apr 4, 202535.0036.2933.3134.9034.901,146,600
Apr 3, 202537.1437.9435.6737.0837.08871,100
Apr 2, 202536.3839.2835.3838.8438.841,366,900
Apr 1, 202534.9735.7134.3835.6835.68523,300
Mar 31, 202533.7035.4033.3135.3235.32413,100
Mar 28, 202534.5035.4033.4334.4834.48497,500
Mar 27, 202534.2334.7333.5934.4934.49208,000
Mar 26, 202535.1735.5833.8634.5234.52304,700
Mar 25, 202534.4535.4434.3835.1835.18237,700
Mar 24, 202534.0834.5633.6034.3634.36184,900
Mar 21, 202533.6934.0333.0133.4533.45414,900
Mar 20, 202533.7434.6833.3634.1834.18438,100
Mar 19, 202532.8934.0832.6233.7433.74281,500
Mar 18, 202534.6734.6733.0633.0633.06389,800
Mar 17, 2025 0.14 Dividend
Mar 17, 202533.0834.1833.0734.0634.06371,200
Mar 14, 202531.5833.4131.2332.9232.78530,100
Mar 13, 202532.2832.5230.8331.3631.23375,700
Mar 12, 202532.7932.7931.3331.9831.84623,300
Mar 11, 202532.1132.7431.0931.7531.61574,900
Mar 10, 202534.7435.3130.4031.7731.631,140,700
Mar 7, 202537.0837.3533.0036.3836.231,217,500
Mar 6, 202535.6236.5934.5336.2736.12647,500
Mar 5, 202535.3636.4434.7136.2336.08281,800
Mar 4, 202535.3635.9834.3935.2635.11636,800
Mar 3, 202537.0738.0235.8936.1636.01392,100
Feb 28, 202536.5637.6734.5036.6436.48406,500
Feb 27, 202537.4038.4836.7836.8536.69250,600
Feb 26, 202536.5037.9336.2737.2637.10256,000
Feb 25, 202535.9736.5434.4235.9935.84575,700
Feb 24, 202537.2938.3535.2636.2436.09517,700
Feb 21, 202539.3139.3137.0337.0336.87493,700
Feb 20, 202540.0040.0537.8038.8138.64801,300
Feb 19, 202538.9439.8038.3639.5839.41971,700
Feb 18, 202536.9038.0036.5937.9437.78719,200
Feb 14, 202535.8336.5335.3736.2436.09276,200
Feb 13, 202535.9736.2634.8035.6135.46305,500
Feb 12, 202534.6036.0934.2935.5535.40247,100
Feb 11, 202535.8436.0934.8335.2135.06216,300
Feb 10, 202537.3537.4235.8735.9535.80244,700
Feb 7, 202536.5536.9436.0036.7236.56194,500
Feb 6, 202536.2136.8535.9036.5536.39256,600
Feb 5, 202535.4336.0035.0135.9535.80419,100
Feb 4, 202536.1736.7135.3235.3635.21247,100
Feb 3, 202534.5236.1834.5035.8035.65278,300
Jan 31, 202535.9536.9235.4135.6935.54380,900
Jan 30, 202536.0036.7935.6735.8735.72310,600
Jan 29, 202535.5236.4735.3035.7035.55362,000
Jan 28, 202534.6435.9034.6135.3035.15266,900
Jan 27, 202536.0036.0034.3734.8934.74275,100
Jan 24, 202535.2335.9635.0035.8735.72282,300
Jan 23, 202534.6035.5334.0035.2335.08360,700
Jan 22, 202534.8635.2034.4234.5034.35403,500
Jan 21, 202534.2135.0833.9934.7534.60412,500
Jan 17, 202533.4633.7632.8133.7533.61229,200
Jan 16, 202532.8333.4632.3833.3033.16214,100
Jan 15, 202533.2433.3332.5432.8432.70415,900
Jan 14, 202531.5232.5331.3432.5332.39225,400
Jan 13, 202531.5632.1430.5031.3331.20291,200
Jan 10, 202532.0632.1230.8431.2831.15291,800
Jan 8, 202532.0632.8131.6132.5432.40204,100
Jan 7, 202532.9333.5031.7432.3132.17421,600
Jan 6, 202533.9034.1932.4532.5232.38422,100
Jan 3, 202532.6633.6832.5033.5333.39543,500
Jan 2, 202531.3933.1631.3932.5232.38624,300
Dec 31, 202431.7932.0131.0531.1731.04210,400
Dec 30, 202431.7832.1231.0131.6131.48224,100
Dec 27, 202432.2232.2231.3431.9431.80220,100
Dec 26, 202431.2132.3331.2132.3332.19297,500
Dec 24, 202431.1931.4930.8731.3831.25119,300
Dec 23, 202430.9531.0829.8331.0830.95254,900
Dec 20, 202428.8330.4728.8230.1830.05354,800
Dec 19, 202428.7730.1828.5028.8028.68334,000
Dec 18, 202429.3030.4228.9829.1529.03435,600
Dec 17, 202430.7430.9129.3629.5229.39270,300
Dec 16, 202430.6431.1430.3230.7430.61263,000
Dec 13, 202430.9231.4530.4830.6130.48155,900
Dec 12, 202430.9731.4330.5730.9030.77161,700
Dec 11, 202430.6531.1930.3130.9230.79120,400
Dec 10, 202430.8931.5630.4830.6930.56241,000
Dec 9, 202432.1032.4530.3030.9730.84493,400
Dec 6, 202430.3931.2630.1931.2131.08388,000
Dec 5, 202430.8231.5630.2830.3730.24659,500
Dec 4, 202430.2330.7429.5730.7230.59503,400
Dec 3, 202429.0030.1029.0029.7729.64687,600
Dec 2, 202429.5129.7829.0029.0028.88180,800
Nov 29, 202429.4929.8529.1529.2829.16241,700
Nov 27, 202429.5829.5828.9729.1529.03172,700
Nov 26, 202429.0029.5028.8029.2129.09321,600
Nov 25, 2024 0.14 Dividend
Nov 25, 202429.2029.6128.6728.9528.83329,500
Nov 22, 202429.6929.7529.0129.1828.92213,900
Nov 21, 202429.0029.8028.7029.6729.40563,600
Nov 20, 202428.0429.0027.9328.9128.65564,300
Nov 19, 202427.6228.0027.3527.9627.71649,500
Nov 18, 202428.8528.8527.8727.8927.64381,500
Nov 15, 202428.9729.1028.3428.3428.08730,800
Nov 14, 202428.4529.0128.3028.9728.71436,700
Nov 13, 202428.7429.0828.3028.4628.20347,800
Nov 12, 202429.2029.2128.3928.7628.50362,500
Nov 11, 202429.0029.2528.7529.0028.74497,500
Nov 8, 202429.2629.2628.3328.6328.37450,800
Nov 7, 202428.1728.9326.6428.4428.18512,000
Nov 6, 202427.9028.1827.5328.0627.81802,900
Nov 5, 202427.0027.6126.9027.2527.00433,800
Nov 4, 202426.7327.2526.0727.0826.84607,900
Nov 1, 202426.4326.8726.2826.4026.16382,300
Oct 31, 202426.4726.7626.1026.3426.10529,100
Oct 30, 202426.3726.8026.0126.5526.31543,400
Oct 29, 202425.6026.4225.4226.1125.87870,700
Oct 28, 202425.6426.0025.2325.5825.35472,300
Oct 25, 202425.4025.6024.8225.4225.19545,500
Oct 24, 202425.4925.7524.6725.1524.924,167,900
Oct 23, 202424.2824.8323.7124.7024.48454,400
Oct 22, 202424.1425.4723.1724.5024.28551,000
Oct 21, 202425.6126.8025.5325.7425.51488,200
Oct 18, 202425.4725.6724.8025.5725.34148,300
Oct 17, 202425.2326.0025.1025.5725.3498,100
Oct 16, 202425.5525.5725.1125.2325.00123,500
Oct 15, 202424.8625.3824.6225.0624.83191,300
Oct 14, 202425.5025.5324.8324.9624.73112,200
Oct 11, 202425.3125.9925.2525.5025.27346,500
Oct 10, 202424.9225.6524.9225.3425.11321,800
Oct 9, 202425.6925.8624.6825.2124.98314,100
Oct 8, 202425.4125.6925.0025.4825.25399,500
Oct 7, 202424.8325.3724.2125.1724.94664,700
Oct 4, 202424.0324.3523.7924.2324.01152,600
Oct 3, 202423.5623.9023.1023.8823.66120,700
Oct 2, 202423.6324.0323.3523.8023.59190,900
Oct 1, 202423.8923.8923.1023.5423.33255,600
Sep 30, 202423.9724.0322.7623.6223.41248,600
Sep 27, 202423.2324.0023.0023.5823.37382,300
Sep 26, 202422.8423.3522.3423.1322.92202,200
Sep 25, 202423.2223.2222.3322.6222.42362,900
Sep 24, 202423.2323.6722.7023.1922.98139,700
Sep 23, 202423.1123.6522.9723.2323.0295,000
Sep 20, 202423.7323.7423.1923.3423.13113,900
Sep 19, 202424.1124.4923.4223.7723.56136,200
Sep 18, 202425.0025.0023.7823.8123.59326,200
Sep 17, 202425.0125.1624.8624.9924.76406,600
Sep 16, 202425.5026.0324.7125.0124.78532,200
Sep 13, 202424.8325.7324.7925.2024.97382,800
Sep 12, 202424.8825.0524.6524.8924.67204,300
Sep 11, 202424.7725.0024.6524.8824.66267,500
Sep 10, 202424.7125.0224.5624.9124.69270,700
Sep 9, 202425.0025.3824.7024.7024.48176,300
Sep 6, 202425.1725.1724.4924.9924.7699,900
Sep 5, 202425.2525.3224.8825.0224.79108,900
Sep 4, 202424.6625.2824.5025.2525.02306,800
Sep 3, 202424.7425.3123.9824.5124.29269,100
Aug 30, 2024 0.14 Dividend
Aug 30, 202425.0025.1624.3424.6724.4557,700
Aug 29, 202424.6925.1424.3424.9124.5589,500
Aug 28, 202425.0625.4424.4124.4524.0988,300
Aug 27, 202424.3225.0823.9925.0824.71294,500
Aug 26, 202424.5024.5024.0424.0823.73300,200
Aug 23, 202423.9124.5023.6724.2423.89281,700
Aug 22, 202423.2723.7722.7923.7723.42458,100
Aug 21, 202423.3423.3422.8723.1222.78230,000
Aug 20, 202423.6423.6422.8723.1922.85229,800
Aug 19, 202423.6923.8323.2023.4423.10145,900
Aug 16, 202424.0024.0023.6623.8023.45122,300
Aug 15, 202424.5024.8222.9923.9623.61356,000
Aug 14, 202421.5024.5821.5024.1023.751,279,300
Aug 13, 202420.7721.0520.2220.8820.58133,400
Aug 12, 202421.1121.3120.4720.5920.2995,800
Aug 9, 202419.9921.2119.1321.0920.78248,200
Aug 8, 202419.9620.3619.6819.9919.7060,300
Aug 7, 202419.8319.9219.6019.8019.5133,800
Aug 6, 202419.0119.7319.0019.5719.28167,600
Aug 5, 202418.1319.2318.1318.9818.70118,800
Aug 2, 202420.0120.6719.0019.5819.29140,100
Aug 1, 202421.4921.4920.6020.7720.4752,200
Jul 31, 202421.9821.9821.3521.3821.0785,500
Jul 30, 202421.1922.2421.0821.7121.39186,300
Jul 29, 202421.9021.9221.1221.6521.3348,700
Jul 26, 202421.2221.9920.6721.8021.48182,900
Jul 25, 202421.1821.4620.8721.1020.7966,500
Jul 24, 202421.1621.5020.7221.0720.7684,100
Jul 23, 202421.3421.5020.7221.1520.84110,000
Jul 22, 202420.5421.4720.5421.2720.9664,300
Jul 19, 202420.9220.9920.6520.6720.3744,400
Jul 18, 202421.0021.1620.6320.8320.5372,300
Jul 17, 202420.9121.5020.7620.9920.68206,900
Jul 16, 202420.3921.0020.0121.0020.69192,900
Jul 15, 202419.5120.3519.3720.2619.96106,700
Jul 12, 202419.6419.9419.2519.7619.4772,500
Jul 11, 202419.5020.1019.3019.4919.21165,800
Jul 10, 202419.3419.8819.1119.7919.50139,900
Jul 9, 202419.0219.3318.9219.2518.97228,800
Jul 8, 202419.6219.6218.9919.0218.74163,800
Jul 5, 202419.3219.5819.0519.3319.05126,300
Jul 3, 202419.2219.3418.9919.2218.9439,000
Jul 2, 202419.5119.5119.1419.2118.9346,000
Jul 1, 202419.8919.8918.6519.4319.15375,400
Jun 28, 202419.5220.5419.5020.0019.71462,900
Jun 27, 202419.2819.5819.0619.5019.22186,400
Jun 26, 202419.0019.3318.8519.2518.97148,100
Jun 25, 202419.4619.5018.7519.0518.77336,500
Jun 24, 202419.0919.7419.0919.3719.09100,700
Jun 21, 202419.5019.5219.1219.4719.19107,600
Jun 20, 202419.5019.5419.1319.5019.22117,700
Jun 18, 202419.0319.6018.9819.4019.1295,000
Jun 17, 202418.8519.2418.7119.1918.9157,100
Jun 14, 202419.1019.2218.6019.0918.81105,600
Jun 13, 202419.2519.5018.9919.4119.13249,800
Jun 12, 202419.4019.6418.8019.2518.97440,300
Jun 11, 202419.3219.5018.8019.4019.12324,800
Jun 10, 202419.8920.1519.1019.3619.08336,200
Jun 7, 202420.0120.1319.4620.0119.72134,200
Jun 6, 202420.0920.6619.7120.0119.72169,000
Jun 5, 202418.7320.2518.1320.0919.80607,300
Jun 4, 202419.6120.9018.6218.7118.44465,600
Jun 3, 202420.6320.6719.5019.6219.33472,700
May 31, 202421.7922.1320.1620.2219.92309,600
May 30, 202422.2722.2721.5021.5021.19165,800
May 29, 202423.2923.4521.7621.9921.67337,800
May 28, 202421.1823.0720.9523.0022.66609,100
May 24, 202420.4121.3420.4120.5020.20158,100
May 23, 202422.3822.3820.2620.5520.25429,000
May 22, 202420.8221.8020.8221.6621.34961,300
May 21, 202420.4821.0719.8720.8220.52547,900
May 20, 202419.5020.0819.1619.8319.54556,700

Related Tickers

SNEX StoneX Group Inc.
88.60
+1.23%
 
TW Tradeweb Markets Inc.
145.45
+0.19%
 
VIRT Virtu Financial, Inc.
42.14
+1.66%
 
FRGE Forge Global Holdings, Inc.
14.64
+2.02%
 
FUTU Futu Holdings Limited
109.60
+1.88%
 
LPLA LPL Financial Holdings Inc.
385.37
+0.20%
 
BGC BGC Group, Inc.
10.03
+8.90%
 
IBKR Interactive Brokers Group, Inc.
208.00
-0.55%
 
XP XP Inc.
18.63
-0.75%
 
JEF Jefferies Financial Group Inc.
51.31
-1.89%