Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	383.69	386.14	377.69	385.44	382,173	+3.38(+0.88%)
Mar 30, 2023	382.13	386.81	381.65	382.06	362,799	+3.29(+0.87%)
Mar 29, 2023	379.53	381.74	373.34	378.77	203,513	+1.95(+0.52%)
Mar 28, 2023	376.57	384.17	375.45	376.82	241,645	+1.43(+0.38%)
Mar 27, 2023	381.90	384.17	373.19	375.39	265,282	-4.83(-1.27%)
Mar 24, 2023	375.21	380.23	373.73	380.22	175,508	+2.74(+0.73%)
Mar 23, 2023	372.71	380.37	369.43	377.48	295,193	+5.66(+1.52%)
Mar 22, 2023	378.75	382.59	371.47	371.81	323,902	-6.94(-1.83%)
Mar 21, 2023	384.17	388.71	375.93	378.75	357,353	-2.06(-0.54%)
Mar 20, 2023	383.22	386.08	376.36	380.81	411,010	-3.13(-0.82%)
Mar 17, 2023	382.89	391.33	380.77	383.94	1,394,877	+1.40(+0.37%)
Mar 16, 2023	374.66	384.59	369.77	382.54	563,320	+8.35(+2.23%)
Mar 15, 2023	362.30	375.52	362.74	374.19	613,912	+8.23(+2.25%)
Mar 14, 2023	362.03	366.37	358.69	365.96	422,634	+7.08(+1.97%)
Mar 13, 2023	337.22	363.03	335.96	358.88	628,176	+17.34(+5.08%)
Mar 10, 2023	347.81	354.58	340.40	341.55	380,058	-6.52(-1.87%)
Mar 09, 2023	353.53	355.90	346.21	348.07	237,135	-5.65(-1.60%)
Mar 08, 2023	352.69	356.80	352.59	353.72	191,384	-0.22(-0.06%)
Mar 07, 2023	362.09	362.52	352.33	353.94	304,522	-7.50(-2.07%)
Mar 06, 2023	363.04	369.46	360.04	361.43	290,740	-2.56(-0.70%)
Mar 03, 2023	351.17	364.46	350.96	363.99	354,908	+14.52(+4.15%)
Mar 02, 2023	342.74	350.19	342.13	349.47	205,777	+7.40(+2.16%)

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