NasdaqGS - Delayed Quote • USD
Marex Group plc (MRX)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 19.10 | 19.57 | 19.00 | 19.08 | 19.08 | 127,800 |
| May 16, 2024 | 19.43 | 20.54 | 19.00 | 19.00 | 19.00 | 215,300 |
| May 15, 2024 | 19.60 | 20.15 | 19.29 | 19.35 | 19.35 | 402,700 |
| May 14, 2024 | 19.00 | 19.54 | 19.00 | 19.51 | 19.51 | 129,800 |
| May 13, 2024 | 19.00 | 19.20 | 19.00 | 19.14 | 19.14 | 134,500 |
| May 10, 2024 | 19.00 | 19.07 | 19.00 | 19.04 | 19.04 | 201,500 |
| May 9, 2024 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | 208,300 |
| May 8, 2024 | 19.01 | 19.28 | 19.00 | 19.00 | 19.00 | 426,800 |
| May 7, 2024 | 19.24 | 19.29 | 19.01 | 19.17 | 19.17 | 363,000 |
| May 6, 2024 | 19.23 | 19.33 | 18.96 | 19.15 | 19.15 | 375,500 |
| May 3, 2024 | 18.85 | 19.30 | 18.50 | 18.93 | 18.93 | 525,200 |
| May 2, 2024 | 18.91 | 19.03 | 18.71 | 18.85 | 18.85 | 487,300 |
| May 1, 2024 | 19.36 | 19.36 | 18.67 | 19.00 | 19.00 | 537,000 |
| Apr 30, 2024 | 19.07 | 19.48 | 19.07 | 19.26 | 19.26 | 198,200 |
| Apr 29, 2024 | 19.27 | 19.40 | 18.91 | 19.34 | 19.34 | 580,000 |
| Apr 26, 2024 | 19.05 | 19.29 | 18.75 | 19.00 | 19.00 | 1,387,000 |
| Apr 25, 2024 | 19.50 | 19.75 | 18.80 | 18.99 | 18.99 | 7,269,100 |
Related Tickers
SNEX StoneX Group Inc.
75.31
-1.28%
TW Tradeweb Markets Inc.
112.81
+0.37%
HGBL Heritage Global Inc.
2.2600
-0.22%
SCE-PJ SCE Trust IV
24.13
-0.12%
VIRT Virtu Financial, Inc.
23.46
-0.13%
LAZ Lazard, Inc.
40.81
+0.29%
BGC BGC Group, Inc.
8.92
-0.11%
030210.KS Daol Investment & Securities Co., Ltd.
3,065.00
-1.13%
CCORF Canaccord Genuity Group Inc.
6.63
-0.30%
6080.T M&A Capital Partners Co.,Ltd.
2,083.00
-2.57%