Indicators

Marketaxess Holdings (NQ: MKTX )

214.49 UNCHANGED

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 (%)
Apr 29, 2022	262.48	266.88	256.79	257.03	443,109	-7.72(-2.92%)
Apr 28, 2022	255.93	266.50	252.63	264.75	434,668	+10.00(+3.93%)
Apr 27, 2022	254.22	258.30	254.22	254.75	372,275	+0.45(+0.18%)
Apr 26, 2022	262.95	263.26	253.83	254.30	423,821	-6.96(-2.66%)
Apr 25, 2022	257.27	263.58	254.54	261.26	459,316	+1.97(+0.76%)
Apr 22, 2022	266.14	269.89	258.77	259.29	536,264	-6.78(-2.55%)
Apr 21, 2022	271.76	273.09	264.53	266.07	573,417	-1.02(-0.38%)
Apr 20, 2022	254.53	272.15	254.53	267.09	932,185	+9.96(+3.88%)
Apr 19, 2022	251.63	257.25	250.62	257.13	1,322,914	+6.43(+2.56%)
Apr 18, 2022	257.62	258.81	249.86	250.70	449,308	-8.12(-3.14%)
Apr 14, 2022	267.66	270.01	258.68	258.82	339,540	-5.98(-2.26%)
Apr 13, 2022	266.20	269.20	262.94	264.80	705,973	-2.31(-0.87%)
Apr 12, 2022	274.64	278.55	266.69	267.11	429,391	-6.72(-2.45%)
Apr 11, 2022	271.16	278.49	270.99	273.83	529,207	-0.21(-0.08%)
Apr 08, 2022	278.07	283.58	273.69	274.04	346,274	-6.03(-2.15%)
Apr 07, 2022	279.35	287.33	272.45	280.07	617,675	-0.57(-0.20%)
Apr 06, 2022	293.94	299.43	276.70	280.64	1,027,441	-19.28(-6.43%)
Apr 05, 2022	322.18	324.03	298.29	299.92	953,571	-36.96(-10.97%)
Apr 04, 2022	332.93	341.68	332.53	336.89	417,144	+5.92(+1.79%)

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.