Indicators

Marketaxess Holdings (NQ: MKTX )

198.93 +1.25 (+0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	447.69	455.99	446.33	452.68	302,935	+4.38(+0.98%)
May 27, 2021	446.93	450.80	441.76	448.30	579,574	-0.71(-0.16%)
May 26, 2021	447.33	452.70	445.13	449.01	339,684	+4.11(+0.92%)
May 25, 2021	442.75	448.93	441.19	444.90	263,422	+2.06(+0.46%)
May 24, 2021	445.47	447.06	441.37	442.84	256,628	+0.40(+0.09%)
May 21, 2021	438.97	444.55	436.97	442.44	241,626	+4.90(+1.12%)
May 20, 2021	431.79	440.07	430.10	437.54	211,740	+7.57(+1.76%)
May 19, 2021	427.71	433.45	422.30	429.97	289,922	-3.45(-0.80%)
May 18, 2021	441.93	443.37	431.46	433.43	328,095	-8.14(-1.84%)
May 17, 2021	441.84	447.30	437.91	441.57	415,770	-1.17(-0.27%)
May 14, 2021	439.66	445.54	430.39	442.74	303,191	+3.96(+0.90%)
May 13, 2021	433.63	441.52	429.43	438.78	442,852	+7.18(+1.66%)
May 12, 2021	431.81	435.34	428.96	431.60	410,540	-3.12(-0.72%)
May 11, 2021	421.53	435.62	418.38	434.73	445,198	+8.64(+2.03%)
May 10, 2021	424.35	432.18	419.81	426.08	364,688	+2.54(+0.60%)
May 07, 2021	430.80	442.43	419.45	423.54	618,096	-1.40(-0.33%)
May 06, 2021	437.27	442.05	420.69	424.94	625,411	-17.45(-3.94%)
May 05, 2021	461.01	461.61	441.73	442.39	374,431	-16.84(-3.67%)
May 04, 2021	472.16	472.16	458.53	459.23	274,058	-14.22(-3.00%)

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.