Indicators

Marketaxess Holdings (NQ: MKTX )

216.89 +2.40 (+1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	366.83	376.15	366.83	371.91	288,905	+2.06(+0.56%)
Feb 25, 2022	367.91	371.23	364.67	369.85	186,818	+2.26(+0.62%)
Feb 24, 2022	349.75	368.62	346.67	367.59	254,877	+8.37(+2.33%)
Feb 23, 2022	365.32	368.17	358.75	359.22	186,453	-4.61(-1.27%)
Feb 22, 2022	360.95	368.99	357.33	363.84	231,045	+1.11(+0.31%)
Feb 18, 2022				362.72	0	-2.80(-0.77%)
Feb 17, 2022	362.51	369.45	359.56	365.52	150,307	+0.10(+0.03%)
Feb 16, 2022	371.69	372.95	361.56	365.43	212,791	-6.88(-1.85%)
Feb 15, 2022	362.52	372.59	362.52	372.31	243,993	+11.22(+3.11%)
Feb 14, 2022	368.41	371.82	358.96	361.09	323,006	-7.48(-2.03%)
Feb 11, 2022	361.95	369.51	357.59	368.56	379,802	+7.97(+2.21%)
Feb 10, 2022	355.69	363.59	355.00	360.60	266,000	-1.12(-0.31%)
Feb 09, 2022	362.34	366.58	356.22	361.72	328,903	+2.82(+0.79%)
Feb 08, 2022	356.06	359.67	346.57	358.90	360,719	-1.52(-0.42%)
Feb 07, 2022	357.06	368.43	357.06	360.42	320,362	+3.54(+0.99%)
Feb 04, 2022	337.61	362.39	337.12	356.88	459,606	+16.34(+4.80%)
Feb 03, 2022	331.91	342.87		340.54	247,485	+5.51(+1.64%)
Feb 02, 2022	369.27	369.27	333.47	335.03	329,360	-6.29(-1.84%)

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.