Skip to main content

Marex Group plc - Ordinary Shares (NQ: MRX )

28.68 -0.32 (-1.12%)
Streaming Delayed Price Updated: 9:36 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 29.00 29.25 28.75 29.00 497,031 +0.37(+1.29%)
Nov 08, 2024 29.26 29.26 28.33 28.63 450,798 +0.19(+0.67%)
Nov 07, 2024 28.17 28.93 26.64 28.44 512,037 +0.38(+1.35%)
Nov 06, 2024 27.90 28.18 27.53 28.06 802,904 +0.81(+2.97%)
Nov 05, 2024 27.00 27.61 26.90 27.25 433,816 +0.17(+0.63%)
Nov 04, 2024 26.73 27.25 26.07 27.08 607,879 +0.68(+2.58%)
Nov 01, 2024 26.43 26.87 26.28 26.40 382,281 +0.06(+0.23%)
Oct 31, 2024 26.47 26.76 26.10 26.34 529,155 -0.21(-0.79%)
Oct 30, 2024 26.37 26.80 26.01 26.55 543,407 +0.44(+1.69%)
Oct 29, 2024 25.60 26.42 25.42 26.11 870,689 +0.53(+2.07%)
Oct 28, 2024 25.64 26.00 25.23 25.58 472,272 +0.16(+0.63%)
Oct 25, 2024 25.40 25.60 24.82 25.42 545,507 +0.27(+1.07%)
Oct 24, 2024 25.49 25.75 24.67 25.15 4,168,206 +0.45(+1.82%)
Oct 23, 2024 24.28 24.83 23.71 24.70 454,379 +0.20(+0.82%)
Oct 22, 2024 24.14 25.47 23.17 24.50 550,996 -1.24(-4.82%)
Oct 21, 2024 25.61 26.80 25.53 25.74 488,248 +0.17(+0.66%)
Oct 18, 2024 25.47 25.67 24.80 25.57 148,309 +0.00(+0.00%)
Oct 17, 2024 25.23 26.00 25.10 25.57 98,138 +0.34(+1.35%)
Oct 16, 2024 25.55 25.57 25.11 25.23 123,521 +0.17(+0.68%)
Oct 15, 2024 24.86 25.38 24.62 25.06 191,346 +0.10(+0.40%)
Oct 14, 2024 25.50 25.54 24.83 24.96 112,189 -0.54(-2.12%)
Oct 11, 2024 25.31 25.99 25.25 25.50 346,543 +0.16(+0.63%)
Oct 10, 2024 24.92 25.65 24.92 25.34 321,765 +0.13(+0.52%)
Oct 09, 2024 25.69 25.86 24.68 25.21 314,149 -0.27(-1.06%)
Oct 08, 2024 25.41 25.69 25.00 25.48 399,515 +0.31(+1.23%)
Oct 07, 2024 24.83 25.37 24.21 25.17 664,726 +0.94(+3.88%)
Oct 04, 2024 24.03 24.35 23.79 24.23 152,579 +0.35(+1.47%)
Oct 03, 2024 23.56 23.90 23.11 23.88 120,685 +0.08(+0.34%)
Oct 02, 2024 23.63 24.03 23.35 23.80 190,863 +0.26(+1.10%)
Oct 01, 2024 23.89 23.89 23.10 23.54 255,560 -0.08(-0.34%)
Sep 30, 2024 23.97 24.03 22.76 23.62 248,636 +0.04(+0.17%)
Sep 27, 2024 23.23 24.00 23.00 23.58 382,287 +0.45(+1.95%)
Sep 26, 2024 22.84 23.35 22.34 23.13 202,200 +0.51(+2.25%)
Sep 25, 2024 23.22 23.22 22.33 22.62 362,856 -0.57(-2.46%)
Sep 24, 2024 23.23 23.67 22.70 23.19 139,690 -0.04(-0.17%)
Sep 23, 2024 23.11 23.65 22.97 23.23 95,047 -0.11(-0.47%)
Sep 20, 2024 23.73 23.74 23.19 23.34 113,940 -0.43(-1.81%)
Sep 19, 2024 24.11 24.48 23.43 23.77 136,157 -0.04(-0.17%)
Sep 18, 2024 25.00 25.00 23.78 23.81 326,192 -1.18(-4.72%)
Sep 17, 2024 25.01 25.16 24.86 24.99 406,623 -0.02(-0.08%)
Sep 16, 2024 25.50 26.03 24.71 25.01 532,228 -0.19(-0.75%)
Sep 13, 2024 24.83 25.73 24.79 25.20 382,770 +0.31(+1.25%)
Sep 12, 2024 24.88 25.05 24.65 24.89 204,325 +0.01(+0.04%)
Sep 11, 2024 24.77 25.00 24.65 24.88 267,537 -0.03(-0.12%)
Sep 10, 2024 24.71 25.02 24.56 24.91 270,684 +0.21(+0.85%)
Sep 09, 2024 25.00 25.38 24.70 24.70 176,257 -0.29(-1.16%)
Sep 06, 2024 25.17 25.17 24.48 24.99 99,918 -0.03(-0.12%)
Sep 05, 2024 25.25 25.32 24.88 25.02 108,930 -0.23(-0.91%)
Sep 04, 2024 24.66 25.28 24.50 25.25 306,824 +0.74(+3.02%)
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.