Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	260.73	263.92	258.06	260.35	352,728	+0.04(+0.02%)
Nov 21, 2024	267.24	267.24	257.09	260.31	508,944	-5.13(-1.93%)
Nov 20, 2024	266.44	267.87	263.11	265.44	323,413	-2.37(-0.88%)
Nov 19, 2024	266.03	268.12	264.70	267.81	352,511	+0.48(+0.18%)
Nov 18, 2024	262.00	267.86	261.51	267.33	274,272	+5.68(+2.17%)
Nov 15, 2024	263.39	265.27	260.56	261.65	378,497	-3.33(-1.26%)
Nov 14, 2024	268.55	269.01	264.72	264.98	287,391	-2.15(-0.80%)
Nov 13, 2024	272.02	273.90	266.73	267.13	318,975	-4.50(-1.66%)
Nov 12, 2024	272.34	275.17	270.25	271.63	350,961	-2.61(-0.95%)
Nov 11, 2024	273.85	277.84	273.85	274.24	248,159	-0.44(-0.16%)
Nov 08, 2024	276.10	276.70	273.65	274.68	386,697	+0.27(+0.10%)
Nov 07, 2024	274.67	274.70	270.56	274.41	407,932	-0.46(-0.17%)
Nov 06, 2024	284.23	284.23	264.81	274.87	868,995	-4.28(-1.53%)
Nov 05, 2024	278.14	281.15	272.82	279.15	662,070	-8.45(-2.94%)
Nov 04, 2024	288.57	290.69	286.12	287.60	340,418	+0.20(+0.07%)
Nov 01, 2024	287.91	291.06	285.38	287.40	271,739	-2.02(-0.70%)
Oct 31, 2024	292.38	292.86	286.51	289.42	286,843	-4.19(-1.43%)
Oct 30, 2024	291.92	296.68	291.92	293.61	266,059	+1.28(+0.44%)
Oct 29, 2024	287.85	294.88	287.30	292.33	355,901	+3.54(+1.23%)
Oct 28, 2024	287.98	291.22	287.96	288.79	298,063	+2.34(+0.82%)
Oct 25, 2024	291.02	291.71	285.32	286.45	186,302	-3.84(-1.32%)
Oct 24, 2024	289.27	292.08	288.90	290.29	201,017	+1.40(+0.48%)
Oct 23, 2024	288.58	290.22	286.36	288.89	207,742	-1.34(-0.46%)
Oct 22, 2024	284.44	291.80	282.99	290.23	395,144	+3.13(+1.09%)
Oct 21, 2024	288.84	288.84	285.60	287.10	400,544	-1.73(-0.60%)
Oct 18, 2024	292.88	293.43	288.07	288.83	390,888	-1.95(-0.67%)
Oct 17, 2024	292.59	292.70	289.70	290.78	342,532	-1.68(-0.57%)
Oct 16, 2024	288.26	293.09	288.26	292.46	312,248	+4.20(+1.46%)
Oct 15, 2024	285.66	289.97	285.31	288.26	332,201	+3.76(+1.32%)
Oct 14, 2024	279.06	285.64	278.32	284.50	335,809	+6.40(+2.30%)
Oct 11, 2024	277.74	280.78	276.98	278.10	313,457	+1.67(+0.60%)
Oct 10, 2024	275.26	276.93	273.18	276.43	367,187	+1.02(+0.37%)
Oct 09, 2024	274.21	276.72	273.18	275.41	189,868	-0.48(-0.17%)
Oct 08, 2024	275.76	279.55	275.70	275.89	239,447	+2.13(+0.78%)
Oct 07, 2024	275.33	275.94	271.79	273.76	266,204	+0.11(+0.04%)
Oct 04, 2024	275.27	276.27	271.13	273.65	482,354	-0.29(-0.11%)
Oct 03, 2024	256.32	274.57	256.32	273.94	736,902	+19.02(+7.46%)
Oct 02, 2024	255.55	257.29	253.12	254.92	345,217	-0.93(-0.36%)
Oct 01, 2024	255.74	257.60	253.21	255.85	366,807	-0.35(-0.14%)
Sep 30, 2024	255.02	257.70	253.04	256.20	444,692	+1.36(+0.53%)
Sep 27, 2024	256.38	257.62	254.03	254.84	306,081	+0.65(+0.26%)
Sep 26, 2024	256.11	256.95	252.13	254.19	374,718	-0.19(-0.07%)
Sep 25, 2024	260.28	260.72	253.76	254.38	271,385	-6.57(-2.52%)
Sep 24, 2024	257.59	260.96	255.82	260.95	314,416	+3.46(+1.34%)
Sep 23, 2024	258.99	259.04	255.65	257.49	299,213	+0.22(+0.09%)
Sep 20, 2024	258.40	259.66	255.41	257.27	1,608,815	-2.06(-0.79%)
Sep 19, 2024	262.42	263.45	255.46	259.33	507,900	-0.50(-0.19%)
Sep 18, 2024	259.18	264.10	257.07	259.83	465,101	+1.45(+0.56%)
Sep 17, 2024	259.18	259.18	255.05	258.38	299,993	-0.62(-0.24%)
Sep 16, 2024	256.54	259.10	255.26	259.00	200,394	+1.87(+0.73%)
Sep 13, 2024	257.81	258.22	253.91	257.13	210,999	+0.72(+0.28%)
Sep 12, 2024	256.32	256.86	252.46	256.41	255,218	+1.00(+0.39%)
Sep 11, 2024	255.60	256.30	251.33	255.41	290,044	-2.54(-0.98%)
Sep 10, 2024	258.23	259.86	255.28	257.95	382,736	+0.15(+0.06%)
Sep 09, 2024	256.94	261.46	256.00	257.80	390,214	+0.95(+0.37%)
Sep 06, 2024	259.39	263.85	254.47	256.85	594,943	-1.17(-0.45%)
Sep 05, 2024	250.00	260.22	246.90	258.02	887,233	+16.16(+6.68%)
Sep 04, 2024	241.22	242.59	238.83	241.86	387,739	+0.71(+0.29%)

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.

Daily Courier: Single Column

Daily Courier

Marketaxess Holdings (NQ: MKTX )

Historical Prices

Contact us

Sections

Services

Search