Indicators

Marketaxess Holdings (NQ: MKTX )

214.49 -4.92 (-2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	472.17	494.32	468.79	491.08	602,130	+24.22(+5.19%)
May 28, 2020	459.20	477.50	458.14	466.86	318,450	+14.72(+3.26%)
May 27, 2020	451.07	461.59	437.46	452.14	347,158	-2.17(-0.48%)
May 26, 2020	463.76	470.88	451.45	454.31	323,871	-11.40(-2.45%)
May 22, 2020	456.27	468.29	450.79	465.71	203,506	+9.43(+2.07%)
May 21, 2020	460.11	460.11	452.96	456.28	418,738	-5.19(-1.13%)
May 20, 2020	463.98	470.13	457.29	461.48	306,613	-0.61(-0.13%)
May 19, 2020	474.10	480.61	458.67	462.08	275,231	-13.62(-2.86%)
May 18, 2020	483.74	483.74	473.44	475.70	329,042	+4.45(+0.94%)
May 15, 2020	480.41	485.84	469.86	471.25	761,931	-5.36(-1.12%)
May 14, 2020	482.74	488.32	466.92	476.61	396,294	-10.76(-2.21%)
May 13, 2020	479.35	494.79	476.18	487.36	345,910	+6.77(+1.41%)
May 12, 2020	496.43	499.16	480.25	480.59	312,267	-6.49(-1.33%)
May 11, 2020	469.14	499.50	469.14	487.08	349,057	+19.99(+4.28%)
May 08, 2020	464.85	473.35	458.91	467.09	309,407	+3.44(+0.74%)
May 07, 2020	466.33	473.77	460.71	463.65	315,820	+9.06(+1.99%)
May 06, 2020	474.42	474.42	453.92	454.58	301,829	-11.49(-2.46%)
May 05, 2020	434.01	470.85	433.99	466.07	295,424	+25.26(+5.73%)
May 04, 2020	434.19	443.52	431.11	440.81	247,368	+7.02(+1.62%)

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.