Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	334.79	337.16	316.36	320.74	545,852	-18.08(-5.34%)
Mar 30, 2020	341.04	341.95	323.63	338.82	254,875	+8.24(+2.49%)
Mar 27, 2020	330.51	341.95	320.45	330.59	301,837	-9.65(-2.84%)
Mar 26, 2020	327.07	342.33	319.79	340.24	340,910	+21.68(+6.81%)
Mar 25, 2020	312.06	337.50	312.06	318.56	380,308	+3.46(+1.10%)
Mar 24, 2020	283.34	322.62	272.94	315.10	563,482	+43.79(+16.14%)
Mar 23, 2020	298.88	298.97	265.69	271.30	554,900	-28.28(-9.44%)
Mar 20, 2020	299.56	314.50	288.10	299.58	458,096	-5.31(-1.74%)
Mar 19, 2020	292.76	311.79	277.76	304.88	347,079	+10.39(+3.53%)
Mar 18, 2020	289.33	310.42	279.81	294.50	511,366	-26.66(-8.30%)
Mar 17, 2020	306.73	340.16	306.60	321.15	500,417	+20.94(+6.97%)
Mar 16, 2020	306.06	321.17	276.76	300.22	463,188	-30.65(-9.26%)
Mar 13, 2020	309.19	334.28	306.69	330.87	581,278	+27.33(+9.00%)
Mar 12, 2020	307.33	322.26	296.39	303.53	516,710	-18.25(-5.67%)
Mar 11, 2020	343.50	345.14	317.62	321.78	345,779	-22.67(-6.58%)
Mar 10, 2020	343.63	354.23	333.39	344.45	414,636	+4.68(+1.38%)
Mar 09, 2020	330.65	353.12	330.65	339.78	422,663	-9.69(-2.77%)
Mar 06, 2020	355.79	359.62	336.12	349.47	416,517	-14.63(-4.02%)
Mar 05, 2020	354.33	374.90	353.57	364.10	507,115	+3.83(+1.06%)
Mar 04, 2020	343.50	362.07	338.67	360.27	446,830	+21.20(+6.25%)
Mar 03, 2020	334.56	352.81	325.95	339.07	496,505	+2.85(+0.85%)

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.

Marketaxess Holdings (NQ: MKTX )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Marketaxess Holdings (NQ: MKTX )

Historical Prices

Sections

Services

Malvern Daily Record