MarketAxess Holdings Inc. (MKTX) Historical Prices & Data

MarketAxess Holdings Inc.
MKTX
(Nasdaq - US)
Closed
265.30
-1.77 (-0.66%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
266.76
High
266.76
Low
263.20

MarketAxess Holdings Inc. Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	267.87	263.11	266.44	265.44	-0.38%
Nov 19, 2024	267.38	263.97	265.29	267.07	0.67%
Nov 18, 2024	267.12	260.79	261.28	266.59	2.03%
Nov 15, 2024	264.54	259.84	262.66	260.93	-0.66%
Nov 14, 2024	268.27	263.99	267.81	264.25	-1.33%
Nov 13, 2024	273.14	265.99	271.27	266.39	-1.80%
Nov 12, 2024	274.41	269.51	271.59	270.88	-0.26%
Nov 11, 2024	277.07	273.09	273.09	273.48	0.14%
Nov 8, 2024	275.94	272.89	275.34	273.92	-0.51%
Nov 7, 2024	273.94	269.81	273.91	273.65	-0.09%
Nov 6, 2024	283.44	264.08	283.44	274.11	-3.29%
Nov 5, 2024	280.38	272.06	277.37	278.38	0.36%
Nov 4, 2024	289.89	285.33	287.77	286.81	-0.34%
Nov 1, 2024	290.26	284.59	287.11	286.61	-0.18%
Oct 31, 2024	292.05	285.72	291.57	288.62	-1.01%
Oct 30, 2024	295.86	291.11	291.11	292.80	0.58%
Oct 29, 2024	294.07	286.51	287.05	291.52	1.56%
Oct 28, 2024	290.42	287.16	287.18	287.99	0.28%
Oct 25, 2024	290.91	284.53	290.22	285.66	-1.57%
Oct 24, 2024	291.27	288.10	288.47	289.49	0.35%
Oct 23, 2024	289.42	285.57	287.78	288.09	0.11%
Oct 22, 2024	290.99	282.21	283.65	289.43	2.04%
Oct 21, 2024	288.04	284.81	288.04	286.31	-0.60%

Highest:295.86

Lowest:259.84

Average:278.63

Difference:-22.60

% Change:-7.85%

Data Vendor: Xignite Logo

Stocks