MarketAxess Holdings Inc. (MKTX) Historical Prices & Data

MarketAxess Holdings Inc.
MKTX
(Nasdaq - US)
Closed
203.34
+1.41 (+0.70%)
in:usd•As of: Apr 18, 2024 15:59 UTC -4
After Market:206.03+2.69 (+1.32%)
Open
202.14
High
204.88
Low
199.99

MarketAxess Holdings Inc. Historical Rates

Frequency

Daily

From Mar 18, 2024 to Apr 18, 2024

Date	High	Low	Open	Close	% Change
Apr 18, 2024	204.66	199.34	202.19	203.15	0.47%
Apr 17, 2024	205.18	201.35	205.04	201.93	-1.52%
Apr 16, 2024	206.52	201.96	204.52	202.77	-0.86%
Apr 15, 2024	213.67	204.78	213.67	204.94	-4.09%
Apr 12, 2024	216.55	211.66	216.55	213.00	-1.64%
Apr 11, 2024	222.38	216.30	221.04	217.78	-1.47%
Apr 10, 2024	226.55	220.65	220.80	222.19	0.63%
Apr 9, 2024	228.09	224.75	226.49	226.50	0.00%
Apr 8, 2024	229.51	223.75	228.23	224.32	-1.71%
Apr 5, 2024	225.72	220.73	222.87	225.39	1.13%
Apr 4, 2024	226.41	217.85	217.85	224.79	3.19%
Apr 3, 2024	215.83	210.70	213.24	214.94	0.80%
Apr 2, 2024	217.41	212.28	215.43	214.36	-0.50%
Apr 1, 2024	219.60	213.48	219.44	216.56	-1.31%
Mar 28, 2024	221.88	217.13	218.00	219.25	0.57%
Mar 27, 2024	217.95	213.04	216.21	217.75	0.71%
Mar 26, 2024	220.89	214.30	220.89	214.52	-2.88%
Mar 25, 2024	224.78	217.73	222.56	219.62	-1.32%
Mar 22, 2024	222.85	219.37	222.85	221.70	-0.52%
Mar 21, 2024	224.52	217.01	219.43	223.81	2.00%
Mar 20, 2024	218.74	215.61	217.66	216.71	-0.44%
Mar 19, 2024	221.46	216.84	218.92	218.52	-0.18%
Mar 18, 2024	222.02	217.59	218.24	219.47	0.56%

Highest:229.51

Lowest:199.34

Average:216.69

Difference:-15.09

% Change:-6.91%

Data Vendor: Xignite Logo

Stocks