Indicators

Marketaxess Holdings (NQ: MKTX )

215.02 -4.39 (-2.00%)

Streaming Delayed Price Updated: 12:58 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	518.74	525.17	510.31	523.30	316,934	+4.07(+0.78%)
Jan 28, 2021	512.88	528.34	512.88	519.22	436,622	+2.05(+0.40%)
Jan 27, 2021	489.34	520.55	484.82	517.17	726,383	+23.83(+4.83%)
Jan 26, 2021	493.43	496.43	487.00	493.35	363,845	+0.44(+0.09%)
Jan 25, 2021	494.06	499.47	485.96	492.90	296,327	-0.34(-0.07%)
Jan 22, 2021	500.29	502.69	492.59	493.24	334,191	-4.29(-0.86%)
Jan 21, 2021	502.57	502.57	492.67	497.53	227,843	-3.13(-0.63%)
Jan 20, 2021	499.30	501.76	491.59	500.66	296,999	+1.43(+0.29%)
Jan 19, 2021	516.28	516.28	492.74	499.23	433,678	-6.88(-1.36%)
Jan 15, 2021	495.98	512.71	493.54	506.11	436,908	+10.57(+2.13%)
Jan 14, 2021	518.79	518.79	493.94	495.54	279,488	-23.46(-4.52%)
Jan 13, 2021	511.12	520.56	504.14	519.00	252,245	+7.39(+1.45%)
Jan 12, 2021	523.14	527.97	507.82	511.61	398,032	-14.55(-2.77%)
Jan 11, 2021	531.05	532.06	523.92	526.16	172,126	-8.10(-1.52%)
Jan 08, 2021	532.10	542.48	529.09	534.26	180,529	+2.79(+0.52%)
Jan 07, 2021	526.18	539.97	523.01	531.48	258,016	+4.00(+0.76%)
Jan 06, 2021	528.05	535.99	518.62	527.48	382,382	-8.87(-1.65%)
Jan 05, 2021	544.66	546.90	527.69	536.35	240,018	-8.25(-1.52%)

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.