Indicators

Marketaxess Holdings (NQ: MKTX )

213.42 -1.07 (-0.50%)

Streaming Delayed Price Updated: 10:24 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	217.25	219.03	219.02	218.50	259,681	+1.50(+0.69%)
Mar 27, 2024	215.47	217.20	212.31	217.00	335,015	+3.22(+1.51%)
Mar 26, 2024	220.13	220.13	213.56	213.78	342,724	-5.08(-2.32%)
Mar 25, 2024	221.80	224.01	216.98	218.87	250,994	-2.07(-0.94%)
Mar 22, 2024	222.09	222.09	218.62	220.94	294,166	-2.10(-0.94%)
Mar 21, 2024	218.68	223.75	216.27	223.04	380,621	+7.07(+3.28%)
Mar 20, 2024	216.91	217.99	214.87	215.97	256,791	-1.80(-0.83%)
Mar 19, 2024	218.17	220.70	216.10	217.77	271,436	-0.95(-0.43%)
Mar 18, 2024	217.49	221.26	216.84	218.72	307,103	+1.02(+0.47%)
Mar 15, 2024	214.80	219.95	214.80	217.70	973,914	+1.81(+0.84%)
Mar 14, 2024	224.35	226.23	211.57	215.89	481,691	-8.28(-3.69%)
Mar 13, 2024	221.93	226.09	220.84	224.17	368,238	+2.25(+1.01%)
Mar 12, 2024	222.40	226.53	220.50	221.92	525,574	-0.50(-0.22%)
Mar 11, 2024	215.26	224.63	215.26	222.41	714,946	+8.03(+3.75%)
Mar 08, 2024	208.53	214.66	206.81	214.38	460,109	+6.02(+2.89%)
Mar 07, 2024	209.78	211.68	206.32	208.36	322,523	+1.31(+0.63%)
Mar 06, 2024	211.89	212.71	206.47	207.06	388,878	-3.51(-1.67%)
Mar 05, 2024	211.63	213.91	199.68	210.56	906,598	-3.47(-1.62%)
Mar 04, 2024	217.25	218.06	213.07	214.03	415,436	-3.36(-1.55%)

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.