UK markets open in 2 hours 5 minutes
NIKKEI 225
39,663.09 +489.94 (+1.25%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.22 +0.39 (+0.48%) GOLD FUTURES
2,328.00 -2.80 (-0.12%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,660.48 +319.04 (+0.66%)
Marex Group plc (MRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 19.46 | 19.50 | 18.75 | 19.05 | 19.05 | 336,500 |
| 24 Jun 2024 | 19.09 | 19.74 | 19.09 | 19.37 | 19.37 | 100,700 |
| 21 Jun 2024 | 19.50 | 19.52 | 19.12 | 19.47 | 19.47 | 107,600 |
| 20 Jun 2024 | 19.50 | 19.54 | 19.13 | 19.50 | 19.50 | 117,700 |
| 18 Jun 2024 | 19.03 | 19.60 | 18.98 | 19.40 | 19.40 | 95,000 |
| 17 Jun 2024 | 18.85 | 19.24 | 18.71 | 19.19 | 19.19 | 57,100 |
| 14 Jun 2024 | 19.10 | 19.22 | 18.60 | 19.09 | 19.09 | 105,600 |
| 13 Jun 2024 | 19.25 | 19.50 | 18.99 | 19.41 | 19.41 | 249,800 |
| 12 Jun 2024 | 19.40 | 19.64 | 18.80 | 19.25 | 19.25 | 440,300 |
| 11 Jun 2024 | 19.32 | 19.50 | 18.80 | 19.40 | 19.40 | 324,800 |
| 10 Jun 2024 | 19.89 | 20.15 | 19.10 | 19.36 | 19.36 | 336,200 |
| 07 Jun 2024 | 20.01 | 20.13 | 19.46 | 20.01 | 20.01 | 134,200 |
| 06 Jun 2024 | 20.09 | 20.66 | 19.71 | 20.01 | 20.01 | 169,000 |
| 05 Jun 2024 | 18.73 | 20.25 | 18.13 | 20.09 | 20.09 | 607,300 |
| 04 Jun 2024 | 19.61 | 20.90 | 18.62 | 18.71 | 18.71 | 465,600 |
| 03 Jun 2024 | 20.63 | 20.67 | 19.50 | 19.62 | 19.62 | 472,700 |
| 31 May 2024 | 21.79 | 22.13 | 20.16 | 20.22 | 20.22 | 309,600 |
| 30 May 2024 | 22.27 | 22.27 | 21.50 | 21.50 | 21.50 | 165,800 |
| 29 May 2024 | 23.29 | 23.45 | 21.76 | 21.99 | 21.99 | 337,800 |
| 28 May 2024 | 21.18 | 23.07 | 20.95 | 23.00 | 23.00 | 609,100 |
| 24 May 2024 | 20.41 | 21.34 | 20.41 | 20.50 | 20.50 | 158,100 |
| 23 May 2024 | 22.38 | 22.38 | 20.26 | 20.55 | 20.55 | 429,000 |
| 22 May 2024 | 20.82 | 21.80 | 20.82 | 21.66 | 21.66 | 961,300 |
| 21 May 2024 | 20.48 | 21.07 | 19.87 | 20.82 | 20.82 | 547,900 |
| 20 May 2024 | 19.50 | 20.08 | 19.16 | 19.83 | 19.83 | 556,700 |
| 17 May 2024 | 19.10 | 19.57 | 19.00 | 19.08 | 19.08 | 127,800 |
| 16 May 2024 | 19.43 | 20.54 | 19.00 | 19.00 | 19.00 | 215,300 |
| 15 May 2024 | 19.60 | 20.15 | 19.29 | 19.35 | 19.35 | 402,700 |
| 14 May 2024 | 19.00 | 19.54 | 19.00 | 19.51 | 19.51 | 129,800 |
| 13 May 2024 | 19.00 | 19.20 | 19.00 | 19.14 | 19.14 | 134,500 |
| 10 May 2024 | 19.00 | 19.07 | 19.00 | 19.04 | 19.04 | 201,500 |
| 09 May 2024 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | 208,300 |
| 08 May 2024 | 19.01 | 19.28 | 19.00 | 19.00 | 19.00 | 426,800 |
| 07 May 2024 | 19.24 | 19.29 | 19.01 | 19.17 | 19.17 | 363,000 |
| 06 May 2024 | 19.23 | 19.33 | 18.96 | 19.15 | 19.15 | 375,500 |
| 03 May 2024 | 18.85 | 19.30 | 18.50 | 18.93 | 18.93 | 525,200 |
| 02 May 2024 | 18.91 | 19.03 | 18.71 | 18.85 | 18.85 | 487,300 |
| 01 May 2024 | 19.36 | 19.36 | 18.67 | 19.00 | 19.00 | 537,000 |
| 30 Apr 2024 | 19.07 | 19.48 | 19.07 | 19.26 | 19.26 | 198,200 |
| 29 Apr 2024 | 19.27 | 19.40 | 18.91 | 19.34 | 19.34 | 580,000 |
| 26 Apr 2024 | 19.05 | 19.29 | 18.75 | 19.00 | 19.00 | 1,387,000 |
| 25 Apr 2024 | 19.50 | 19.75 | 18.80 | 18.99 | 18.99 | 7,269,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.