Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	483.87	494.66	481.97	482.40	357,465	+2.10(+0.44%)
Mar 30, 2021	499.39	502.46	479.59	480.30	225,970	-20.28(-4.05%)
Mar 29, 2021	500.02	507.84	492.01	500.57	198,486	-1.09(-0.22%)
Mar 26, 2021	481.66	503.10	479.94	501.66	272,183	+19.46(+4.04%)
Mar 25, 2021	484.46	485.02	473.56	482.20	302,378	-3.12(-0.64%)
Mar 24, 2021	507.43	507.43	480.87	485.32	280,558	-24.41(-4.79%)
Mar 23, 2021	502.13	513.64	498.48	509.72	292,654	+4.69(+0.93%)
Mar 22, 2021	491.65	506.77	491.65	505.03	208,595	+10.81(+2.19%)
Mar 19, 2021	489.01	497.88	484.62	494.22	688,665	+8.43(+1.74%)
Mar 18, 2021	491.68	501.38	484.42	485.79	300,765	-11.22(-2.26%)
Mar 17, 2021	499.53	502.62	490.16	497.01	316,294	-3.79(-0.76%)
Mar 16, 2021	513.26	516.77	495.55	500.80	204,830	-8.24(-1.62%)
Mar 15, 2021	507.42	517.52	497.22	509.03	254,671	+6.24(+1.24%)
Mar 12, 2021	506.50	507.57	491.76	502.79	233,064	-4.70(-0.93%)
Mar 11, 2021	501.00	510.31	499.46	507.49	206,861	+6.81(+1.36%)
Mar 10, 2021	513.13	513.59	496.51	500.68	217,839	-7.07(-1.39%)
Mar 09, 2021	502.18	523.56	502.12	507.75	361,744	+10.77(+2.17%)
Mar 08, 2021	489.25	506.24	481.39	496.98	360,605	+8.33(+1.71%)
Mar 05, 2021	472.89	491.02	456.36	488.65	632,515	+18.83(+4.01%)
Mar 04, 2021	489.53	494.69	463.86	469.81	476,154	-23.66(-4.79%)
Mar 03, 2021	556.00	557.17	492.78	493.47	551,609	-67.36(-12.01%)
Mar 02, 2021	563.86	568.75	556.32	560.84	253,323	-0.18(-0.03%)

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.

Marketaxess Holdings (NQ: MKTX )

Historical Prices

Sections

Services

Contact Information

Follow Us