Indicators

Marketaxess Holdings (NQ: MKTX )

214.71 -1.89 (-0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	294.18	297.00	289.15	291.89	216,887	-3.56(-1.20%)
Dec 28, 2023	294.19	296.37	292.91	295.45	143,620	+0.59(+0.20%)
Dec 27, 2023	290.05	295.15	290.05	294.86	148,292	+4.22(+1.45%)
Dec 26, 2023	287.14	291.06	287.14	290.65	117,330	+3.40(+1.18%)
Dec 22, 2023	285.29	288.44	282.52	287.25	220,681	+2.50(+0.88%)
Dec 21, 2023	280.57	285.24	277.58	284.75	204,967	+7.22(+2.60%)
Dec 20, 2023	280.57	285.70	275.06	277.53	338,804	-3.45(-1.23%)
Dec 19, 2023	281.52	282.79	276.96	280.98	323,334	-0.05(-0.02%)
Dec 18, 2023	283.62	284.93	274.93	281.03	284,716	+2.74(+0.98%)
Dec 15, 2023	281.64	281.64	275.02	278.29	773,638	-4.94(-1.75%)
Dec 14, 2023	272.41	287.05	271.47	283.23	628,355	+12.99(+4.81%)
Dec 13, 2023	263.67	270.47	262.18	270.25	241,087	+7.34(+2.79%)
Dec 12, 2023	262.57	263.40	259.91	262.91	295,633	+0.50(+0.19%)
Dec 11, 2023	260.91	263.00	260.10	262.41	318,958	+1.58(+0.61%)
Dec 08, 2023	259.15	261.25	258.20	260.83	404,050	+0.80(+0.31%)
Dec 07, 2023	263.28	269.45	257.66	260.03	396,307	-1.17(-0.45%)
Dec 06, 2023	252.62	264.22	252.62	261.19	808,278	+10.75(+4.29%)
Dec 05, 2023	237.78	253.08	237.78	250.45	505,350	+12.67(+5.33%)
Dec 04, 2023	238.76	241.47	235.83	237.78	366,078	-1.60(-0.67%)

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.