Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Marketaxess Holdings (NQ: MKTX )

216.91 +12.49 (+6.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	296.30	297.69	294.39	296.03	227,485	-0.83(-0.28%)
May 05, 2023	295.26	296.95	292.91	296.86	249,072	+3.20(+1.09%)
May 04, 2023	295.03	297.79	290.85	293.65	351,322	-1.45(-0.49%)
May 03, 2023	312.42	312.42	293.80	295.11	516,168	-20.27(-6.43%)
May 02, 2023	312.97	316.53	309.14	315.38	280,681	+1.76(+0.56%)
May 01, 2023	314.48	318.52	312.08	313.62	300,707	-1.07(-0.34%)
Apr 28, 2023	309.37	315.29	307.68	314.69	300,879	+5.15(+1.66%)
Apr 27, 2023	308.59	311.35	298.43	309.54	301,181	+2.59(+0.84%)
Apr 26, 2023	321.21	321.21	304.49	306.95	361,654	-5.16(-1.65%)
Apr 25, 2023	314.45	315.37	308.36	312.11	522,838	-4.36(-1.38%)
Apr 24, 2023	323.32	325.34	314.88	316.47	439,970	-6.76(-2.09%)
Apr 21, 2023	328.05	329.21	322.28	323.23	399,384	-5.62(-1.71%)
Apr 20, 2023	331.49	332.67	327.02	328.85	324,295	-3.07(-0.93%)
Apr 19, 2023	330.51	335.50	329.14	331.93	374,535	-1.02(-0.31%)
Apr 18, 2023	336.54	337.97	331.13	332.94	316,366	-3.31(-0.98%)
Apr 17, 2023	330.83	336.58	330.58	336.26	267,754	+4.14(+1.25%)
Apr 14, 2023	336.56	340.45	331.06	332.12	282,748	-4.45(-1.32%)
Apr 13, 2023	335.79	339.43	333.49	336.56	319,196	+2.88(+0.86%)
Apr 12, 2023	336.22	338.34	330.32	333.69	369,358	-0.77(-0.23%)
Apr 11, 2023	331.82	336.98	330.04	334.46	300,228	+2.64(+0.80%)
Apr 10, 2023	335.97	339.16	329.91	331.82	425,498	-7.50(-2.21%)
Apr 06, 2023	330.72	341.10	328.46	339.32	482,850	+5.49(+1.64%)
Apr 05, 2023	382.28	383.38	331.71	333.83	1,054,426	-53.92(-13.91%)
Apr 04, 2023	383.69	395.16	381.67	387.75	385,698	+3.09(+0.80%)
Apr 03, 2023	383.58	386.18	383.05	384.66	208,926	-2.10(-0.54%)
Mar 31, 2023	385.02	387.47	378.99	386.76	380,862	+3.39(+0.88%)
Mar 30, 2023	383.44	388.14	382.96	383.38	361,555	+3.30(+0.87%)
Mar 29, 2023	380.83	383.06	374.63	380.07	202,815	+1.96(+0.52%)
Mar 28, 2023	377.87	385.49	376.74	378.12	240,816	+1.43(+0.38%)
Mar 27, 2023	383.22	385.49	374.47	376.68	264,372	-4.84(-1.27%)
Mar 24, 2023	376.50	381.54	375.01	381.53	174,906	+2.75(+0.73%)
Mar 23, 2023	374.00	381.68	370.70	378.78	294,180	+5.68(+1.52%)
Mar 22, 2023	380.05	383.91	372.75	373.10	322,791	-6.96(-1.83%)
Mar 21, 2023	385.49	390.05	377.23	380.05	356,127	-2.07(-0.54%)
Mar 20, 2023	384.54	387.41	377.65	382.12	409,600	-3.14(-0.82%)
Mar 17, 2023	384.20	392.68	382.08	385.26	1,390,091	+1.40(+0.37%)
Mar 16, 2023	375.95	385.92	371.04	383.86	561,387	+8.38(+2.23%)
Mar 15, 2023	363.55	376.81	363.99	375.48	611,806	+8.25(+2.25%)
Mar 14, 2023	363.28	367.63	359.92	367.22	421,184	+7.11(+1.97%)
Mar 13, 2023	338.38	364.28	337.12	360.12	626,021	+17.40(+5.08%)
Mar 10, 2023	349.01	355.80	341.57	342.72	378,754	-6.54(-1.87%)
Mar 09, 2023	354.75	357.13	347.41	349.26	236,321	-5.67(-1.60%)
Mar 08, 2023	353.91	358.03	353.80	354.94	190,727	-0.22(-0.06%)
Mar 07, 2023	363.34	363.76	353.54	355.15	303,477	-7.52(-2.07%)
Mar 06, 2023	364.29	370.73	361.28	362.68	289,743	-2.57(-0.70%)
Mar 03, 2023	352.38	365.71	352.17	365.25	353,691	+14.57(+4.15%)
Mar 02, 2023	343.92	351.40	343.30	350.68	205,071	+7.42(+2.16%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Marketaxess Holdings (NQ: MKTX )

Historical Prices