Marketaxess Holdings (NQ: MKTX )

Date	Open	High	Low	Close	Volume	Change (%)
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.