Indicators

Marketaxess Holdings (NQ: MKTX )

219.41 +1.85 (+0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	212.27	213.62	210.29	212.68	450,410	+0.82(+0.39%)
Feb 28, 2024	212.04	214.52	211.72	211.86	317,624	-1.38(-0.64%)
Feb 27, 2024	214.26	214.26	209.43	213.24	396,886	+0.05(+0.02%)
Feb 26, 2024	213.89	214.87	212.30	213.19	360,393	-1.00(-0.47%)
Feb 23, 2024	213.27	215.06	212.57	214.18	338,741	+1.37(+0.64%)
Feb 22, 2024	216.15	216.15	210.97	212.82	390,363	-1.44(-0.67%)
Feb 21, 2024	212.72	214.65	210.46	214.26	297,102	+1.02(+0.48%)
Feb 20, 2024	215.76	216.62	211.25	213.25	395,326	-5.04(-2.31%)
Feb 16, 2024	219.84	220.75	216.50	218.29	252,119	-1.46(-0.66%)
Feb 15, 2024	217.18	221.51	217.18	219.74	287,115	+4.28(+1.98%)
Feb 14, 2024	220.77	222.13	214.97	215.47	385,057	-3.13(-1.43%)
Feb 13, 2024	221.99	223.78	215.82	218.60	647,981	-6.58(-2.92%)
Feb 12, 2024	221.86	226.78	220.60	225.18	327,958	+3.35(+1.51%)
Feb 09, 2024	222.68	225.09	218.64	221.83	286,164	-0.87(-0.39%)
Feb 08, 2024	222.58	228.32	222.01	222.69	394,759	-2.20(-0.98%)
Feb 07, 2024	221.01	225.93	218.73	224.90	521,666	+5.12(+2.33%)
Feb 06, 2024	218.69	220.16	213.41	219.78	832,891	-0.03(-0.01%)
Feb 05, 2024	222.15	223.63	213.49	219.81	1,083,677	-3.40(-1.52%)
Feb 02, 2024	216.11	223.79	213.71	223.21	1,072,362	+5.71(+2.63%)

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.