Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	345.35	354.70	344.21	354.35	346,442	+9.08(+2.63%)
Oct 30, 2019	338.82	346.07	336.53	345.27	213,950	+7.36(+2.18%)
Oct 29, 2019	335.88	341.95	335.88	337.91	180,772	+2.52(+0.75%)
Oct 28, 2019	333.14	335.80	328.28	335.39	182,784	+4.61(+1.39%)
Oct 25, 2019	337.32	337.86	326.94	330.77	225,513	-5.18(-1.54%)
Oct 24, 2019	329.31	337.38	327.06	335.96	256,626	+7.00(+2.13%)
Oct 23, 2019	330.76	342.43	324.48	328.96	324,941	+1.47(+0.45%)
Oct 22, 2019	340.68	350.44	326.95	327.49	286,436	-12.26(-3.61%)
Oct 21, 2019	339.21	340.27	332.38	339.74	217,098	+0.50(+0.15%)
Oct 18, 2019	337.22	341.82	335.71	339.25	386,223	+3.06(+0.91%)
Oct 17, 2019	330.79	336.90	328.07	336.19	458,340	+8.92(+2.73%)
Oct 16, 2019	331.36	333.35	324.35	327.27	461,061	-8.56(-2.55%)
Oct 15, 2019	338.86	340.53	332.63	335.82	301,266	-0.11(-0.03%)
Oct 14, 2019	336.30	339.27	334.47	335.93	225,299	+1.19(+0.36%)
Oct 11, 2019	347.44	349.33	334.50	334.74	402,346	-10.48(-3.04%)
Oct 10, 2019	340.38	346.50	339.40	345.21	275,013	+3.67(+1.08%)
Oct 09, 2019	333.94	342.30	333.94	341.54	245,779	+8.27(+2.48%)
Oct 08, 2019	333.09	335.57	327.55	333.27	210,669	-1.08(-0.32%)
Oct 07, 2019	333.45	336.15	328.41	334.35	242,730	+0.81(+0.24%)
Oct 04, 2019	323.11	334.44	323.11	333.54	317,467	+9.70(+3.00%)
Oct 03, 2019	308.87	324.71	307.40	323.84	456,085	+17.43(+5.69%)
Oct 02, 2019	307.38	313.27	305.65	306.41	293,704	-6.04(-1.93%)

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