Indicators

Marketaxess Holdings (NQ: MKTX )

216.65 +2.16 (+1.01%)

Streaming Delayed Price Updated: 1:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	513.70	524.05	509.05	521.77	341,500	+5.12(+0.99%)
Nov 27, 2020	498.41	517.70	498.41	516.65	141,054	+18.91(+3.80%)
Nov 25, 2020	501.72	506.52	490.73	497.74	289,446	-3.98(-0.79%)
Nov 24, 2020	505.30	517.71	498.92	501.72	322,272	-1.40(-0.28%)
Nov 23, 2020	533.37	533.53	501.29	503.12	201,217	-25.38(-4.80%)
Nov 20, 2020	511.10	530.57	508.12	528.50	359,199	+11.53(+2.23%)
Nov 19, 2020	501.05	521.63	495.23	516.97	426,988	+21.25(+4.29%)
Nov 18, 2020	498.62	503.99	489.78	495.72	260,146	-1.77(-0.36%)
Nov 17, 2020	506.09	506.09	492.59	497.49	258,347	-7.65(-1.51%)
Nov 16, 2020	511.33	511.33	486.42	505.13	268,036	-0.91(-0.18%)
Nov 13, 2020	522.27	523.95	502.92	506.04	233,541	-11.50(-2.22%)
Nov 12, 2020	532.49	532.66	514.65	517.54	168,946	-9.77(-1.85%)
Nov 11, 2020	519.00	529.45	508.10	527.31	251,464	+19.23(+3.78%)
Nov 10, 2020	509.11	512.81	490.10	508.09	334,983	-9.48(-1.83%)
Nov 09, 2020	584.32	586.87	516.80	517.57	365,625	-42.33(-7.56%)
Nov 06, 2020	561.58	572.72	548.42	559.90	149,993	-1.92(-0.34%)
Nov 05, 2020	567.37	582.70	561.33	561.82	286,093	+1.21(+0.22%)
Nov 04, 2020	530.98	565.70	526.94	560.61	251,340	+38.89(+7.45%)
Nov 03, 2020	524.87	527.63	517.58	521.72	238,084	+0.87(+0.17%)

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.