Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	337.98	343.71	330.65	331.71	442,537	-6.54(-1.93%)
Mar 30, 2022	347.12	347.60	336.83	338.25	352,052	-10.14(-2.91%)
Mar 29, 2022	353.84	358.89	344.93	348.39	318,971	-2.37(-0.68%)
Mar 28, 2022	344.65	350.78	342.54	350.76	260,793	+7.65(+2.23%)
Mar 25, 2022	349.75	349.75	342.87	343.11	274,729	-1.67(-0.48%)
Mar 24, 2022	338.14	347.08	335.94	344.77	224,923	+6.82(+2.02%)
Mar 23, 2022	341.69	347.97	333.22	337.96	311,196	-5.69(-1.66%)
Mar 22, 2022	340.02	346.38	334.17	343.65	379,219	+3.68(+1.08%)
Mar 21, 2022	344.48	346.97	336.70	339.98	302,277	-5.03(-1.46%)
Mar 18, 2022	345.90	348.22	341.99	345.01	532,405	-0.49(-0.14%)
Mar 17, 2022	343.89	348.59	341.94	345.50	279,958	-0.07(-0.02%)
Mar 16, 2022	343.42	351.11	336.83	345.56	300,812	+6.73(+1.99%)
Mar 15, 2022	337.66	342.15	334.44	338.84	190,118	+3.58(+1.07%)
Mar 14, 2022	337.63	341.89	332.50	335.26	208,593	+1.22(+0.36%)
Mar 11, 2022	337.09	337.40	332.24	334.04	241,434	-0.20(-0.06%)
Mar 10, 2022	341.68	373.12	324.80	334.24	326,737	-5.50(-1.62%)
Mar 09, 2022	337.18	341.46	331.44	339.74	306,434	+7.29(+2.19%)
Mar 08, 2022	342.97	343.75	331.66	332.45	301,280	-12.70(-3.68%)
Mar 07, 2022	360.33	362.33	344.87	345.15	365,334	-13.98(-3.89%)
Mar 04, 2022	352.14	360.43	346.75	359.14	292,441	+7.46(+2.12%)
Mar 03, 2022	369.51	369.55	347.60	351.68	386,766	-17.43(-4.72%)
Mar 02, 2022	370.59	370.61	361.54	369.11	197,901	-1.30(-0.35%)

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