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 (%)
Sep 29, 2023	210.04	214.66	207.99	211.52	960,106	+4.17(+2.01%)
Sep 28, 2023	200.82	207.41	198.02	207.35	591,635	+7.57(+3.79%)
Sep 27, 2023	204.36	205.01	199.76	199.78	492,321	-3.88(-1.91%)
Sep 26, 2023	208.27	208.63	203.41	203.66	478,460	-5.53(-2.65%)
Sep 25, 2023	211.78	209.73	208.82	209.19	330,959	-4.63(-2.17%)
Sep 22, 2023	213.47	216.68	212.99	213.82	411,060	+0.94(+0.44%)
Sep 21, 2023	219.89	221.66	212.85	212.88	390,091	-8.17(-3.70%)
Sep 20, 2023	222.38	223.81	219.69	221.05	293,736	-0.87(-0.39%)
Sep 19, 2023	225.18	226.29	221.69	221.92	363,009	-2.94(-1.31%)
Sep 18, 2023	221.35	225.19	220.14	224.86	328,468	+2.47(+1.11%)
Sep 15, 2023	228.13	231.19	220.07	222.40	1,497,920	-4.37(-1.93%)
Sep 14, 2023	217.81	228.16	217.81	226.76	533,534	+8.49(+3.89%)
Sep 13, 2023	219.45	224.21	216.53	218.27	557,839	-1.58(-0.72%)
Sep 12, 2023	222.45	226.64	219.09	219.85	504,733	-2.68(-1.21%)
Sep 11, 2023	226.22	228.72	221.62	222.54	584,866	-1.84(-0.82%)
Sep 08, 2023	225.41	226.46	221.65	224.38	363,046	-0.65(-0.29%)
Sep 07, 2023	224.48	225.89	221.00	225.03	606,198	-1.55(-0.69%)
Sep 06, 2023	237.40	238.43	225.71	226.59	838,139	-13.03(-5.44%)
Sep 05, 2023	235.42	243.95	235.29	239.62	334,672	+3.15(+1.33%)

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.