Indicators

Marketaxess Holdings (NQ: MKTX )

203.82 -5.30 (-2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	339.43	342.27	336.18	337.50	467,968	-0.91(-0.27%)
Feb 27, 2023	345.67	348.91	338.23	338.41	272,624	-4.20(-1.23%)
Feb 24, 2023	342.77	350.54	340.96	342.61	260,795	-1.22(-0.36%)
Feb 23, 2023	351.07	351.07	342.77	343.84	186,112	-3.54(-1.02%)
Feb 22, 2023	353.33	355.28	345.83	347.38	198,608	-3.77(-1.07%)
Feb 21, 2023	348.80	355.13	347.96	351.14	234,219	+0.08(+0.02%)
Feb 17, 2023	353.43	357.15	349.88	351.06	235,528	-4.32(-1.22%)
Feb 16, 2023	350.19	357.97	349.53	355.38	239,932	+1.00(+0.28%)
Feb 15, 2023	349.48	355.45	349.48	354.38	196,291	+2.42(+0.69%)
Feb 14, 2023	349.18	355.13	349.18	351.96	154,286	+2.18(+0.62%)
Feb 13, 2023	348.16	352.20	345.84	349.78	251,637	+3.64(+1.05%)
Feb 10, 2023	345.71	348.52	340.07	346.14	342,849	-2.10(-0.60%)
Feb 09, 2023	352.82	355.05	347.38	348.24	297,411	-2.69(-0.77%)
Feb 08, 2023	349.57	352.66	345.20	350.92	277,252	-0.80(-0.23%)
Feb 07, 2023	345.71	353.50	343.66	351.73	326,248	+5.77(+1.67%)
Feb 06, 2023	338.03	349.31	336.87	345.95	370,592	+4.75(+1.39%)
Feb 03, 2023	364.08	364.97	340.05	341.20	719,502	-33.57(-8.96%)
Feb 02, 2023	374.81	384.27	370.16	374.77	373,991	+2.90(+0.78%)

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.