Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	216.46	218.96	214.26	216.60	337,637	-0.31(-0.14%)
May 15, 2024	208.41	217.46	208.41	216.91	754,401	+12.49(+6.11%)
May 14, 2024	206.85	207.75	202.36	204.42	373,256	-1.51(-0.73%)
May 13, 2024	206.99	212.76	205.87	205.93	335,934	-0.18(-0.09%)
May 10, 2024	205.24	206.62	202.99	206.11	447,819	+1.29(+0.63%)
May 09, 2024	202.10	205.73	201.85	204.82	306,717	+2.61(+1.29%)
May 08, 2024	199.77	202.89	198.18	202.21	400,403	+1.32(+0.66%)
May 07, 2024	208.67	210.30	198.01	200.89	686,981	-4.91(-2.39%)
May 06, 2024	205.94	207.95	203.66	205.80	568,463	+1.98(+0.97%)
May 03, 2024	211.46	211.46	202.44	203.82	505,835	-5.30(-2.53%)
May 02, 2024	208.26	209.25	203.76	209.12	358,948	+2.88(+1.40%)
May 01, 2024	200.09	209.88	199.33	206.24	466,257	+6.15(+3.07%)
Apr 30, 2024	201.12	203.37	199.99	200.09	434,062	-4.01(-1.96%)
Apr 29, 2024	203.68	205.21	202.43	204.10	510,561	+2.31(+1.14%)
Apr 26, 2024	201.30	203.88	201.16	201.79	253,643	+0.21(+0.10%)
Apr 25, 2024	203.24	204.08	200.91	201.58	240,963	-2.64(-1.29%)
Apr 24, 2024	203.23	205.23	201.32	204.22	252,997	-0.55(-0.27%)
Apr 23, 2024	203.84	206.22	202.65	204.77	267,026	+0.34(+0.17%)
Apr 22, 2024	204.60	206.59	202.71	204.43	278,217	+0.42(+0.21%)
Apr 19, 2024	202.96	207.12	200.94	204.01	359,647	+0.86(+0.42%)
Apr 18, 2024	202.19	204.66	199.34	203.15	281,613	+1.22(+0.60%)
Apr 17, 2024	205.04	205.17	201.35	201.93	467,828	-0.84(-0.41%)
Apr 16, 2024	204.52	206.52	201.96	202.77	443,576	-2.17(-1.06%)
Apr 15, 2024	213.67	213.67	204.78	204.94	391,743	-8.06(-3.78%)
Apr 12, 2024	216.55	216.55	211.66	213.00	347,790	-4.78(-2.19%)
Apr 11, 2024	221.04	222.38	216.30	217.78	303,159	-4.41(-1.98%)
Apr 10, 2024	220.80	226.55	220.65	222.19	367,056	-4.31(-1.90%)
Apr 09, 2024	226.49	228.09	224.75	226.50	407,149	+2.18(+0.97%)
Apr 08, 2024	228.23	229.51	223.75	224.32	495,971	-1.07(-0.47%)
Apr 05, 2024	222.87	225.72	220.73	225.39	427,776	+0.60(+0.27%)
Apr 04, 2024	217.85	226.41	217.85	224.79	546,563	+9.85(+4.58%)
Apr 03, 2024	213.24	215.83	210.70	214.94	315,996	+0.58(+0.27%)
Apr 02, 2024	215.43	217.41	212.28	214.36	247,133	-2.20(-1.02%)
Apr 01, 2024	219.44	219.60	213.48	216.56	243,368	-2.69(-1.23%)
Mar 28, 2024	218.00	219.78	219.77	219.25	258,791	+1.50(+0.69%)
Mar 27, 2024	216.21	217.95	213.04	217.75	333,866	+3.23(+1.51%)
Mar 26, 2024	220.89	220.89	214.30	214.52	341,549	-5.10(-2.32%)
Mar 25, 2024	222.56	224.78	217.73	219.62	250,133	-2.08(-0.94%)
Mar 22, 2024	222.85	222.85	219.37	221.70	293,157	-2.11(-0.94%)
Mar 21, 2024	219.43	224.52	217.01	223.81	379,316	+7.10(+3.28%)
Mar 20, 2024	217.66	218.74	215.61	216.71	255,911	-1.81(-0.83%)
Mar 19, 2024	218.92	221.46	216.84	218.52	270,505	-0.95(-0.43%)
Mar 18, 2024	218.24	222.02	217.59	219.47	306,050	+1.02(+0.47%)
Mar 15, 2024	215.54	220.71	215.54	218.45	970,573	+1.82(+0.84%)
Mar 14, 2024	225.12	227.01	212.30	216.63	480,039	-8.31(-3.69%)
Mar 13, 2024	222.69	226.87	221.60	224.94	366,975	+2.26(+1.01%)
Mar 12, 2024	223.17	227.31	221.26	222.68	523,771	-0.50(-0.22%)
Mar 11, 2024	216.00	225.40	216.00	223.18	712,494	+8.06(+3.75%)
Mar 08, 2024	209.25	215.40	207.53	215.12	458,531	+6.04(+2.89%)
Mar 07, 2024	210.50	212.41	207.03	209.08	321,417	+1.31(+0.63%)
Mar 06, 2024	212.62	213.44	207.18	207.77	387,544	-3.52(-1.67%)
Mar 05, 2024	212.36	214.65	200.37	211.29	903,488	-3.48(-1.62%)
Mar 04, 2024	218.00	218.81	213.80	214.77	414,011	-3.37(-1.54%)
Mar 01, 2024	212.76	222.82	210.19	218.14	418,543	+4.73(+2.22%)
Feb 29, 2024	213.00	214.35	211.01	213.41	448,865	+0.82(+0.39%)
Feb 28, 2024	212.77	215.26	212.45	212.59	316,535	-1.38(-0.64%)
Feb 27, 2024	215.00	215.00	210.16	213.97	395,525	+0.05(+0.02%)
Feb 26, 2024	214.63	215.61	213.03	213.92	359,157	-1.00(-0.47%)
Feb 23, 2024	214.00	215.80	213.30	214.92	337,579	+1.37(+0.64%)
Feb 22, 2024	216.89	216.89	211.70	213.55	389,024	-1.45(-0.67%)
Feb 21, 2024	213.45	215.39	211.18	215.00	296,083	+1.02(+0.48%)
Feb 20, 2024	216.50	217.37	211.98	213.98	393,970	-5.06(-2.31%)
Feb 16, 2024	220.60	221.50	217.25	219.04	251,255	-1.46(-0.66%)
Feb 15, 2024	217.93	222.27	217.93	220.50	286,131	+4.29(+1.98%)
Feb 14, 2024	221.53	222.90	215.71	216.21	383,737	-3.14(-1.43%)
Feb 13, 2024	222.75	224.55	216.56	219.35	645,759	-6.60(-2.92%)
Feb 12, 2024	222.62	227.56	221.35	225.95	326,833	+3.36(+1.51%)
Feb 09, 2024	223.45	225.87	219.39	222.59	285,182	-0.87(-0.39%)
Feb 08, 2024	223.35	229.11	222.77	223.46	393,405	-2.21(-0.98%)
Feb 07, 2024	221.77	226.71	219.48	225.67	519,877	+5.13(+2.33%)
Feb 06, 2024	219.44	220.92	214.15	220.54	830,034	-0.03(-0.01%)
Feb 05, 2024	222.91	224.41	214.23	220.57	1,079,959	-3.41(-1.52%)
Feb 02, 2024	216.85	224.56	214.45	223.98	1,068,683	+5.73(+2.63%)
Feb 01, 2024	222.69	225.81	213.69	218.25	1,381,233	-6.53(-2.90%)
Jan 31, 2024	279.98	279.98	224.14	224.77	1,910,504	-48.66(-17.80%)
Jan 30, 2024	277.10	277.23	271.88	273.43	477,199	-4.02(-1.45%)
Jan 29, 2024	275.10	278.42	275.10	277.45	297,459	+1.85(+0.67%)
Jan 26, 2024	275.34	276.38	273.85	275.60	224,978	+3.12(+1.14%)
Jan 25, 2024	275.67	275.67	268.29	272.48	240,075	-1.51(-0.55%)
Jan 24, 2024	273.31	277.51	273.23	273.99	367,536	+2.55(+0.94%)
Jan 23, 2024	266.84	271.74	266.06	271.44	320,890	+6.10(+2.30%)
Jan 22, 2024	266.13	267.06	263.83	265.34	246,755	+0.28(+0.11%)
Jan 19, 2024	264.75	265.67	261.14	265.06	258,311	+1.21(+0.46%)
Jan 18, 2024	264.14	264.26	262.02	263.86	227,493	+0.12(+0.05%)
Jan 17, 2024	264.30	266.13	261.46	263.74	195,701	-4.39(-1.64%)
Jan 16, 2024	267.83	268.50	264.89	268.12	251,168	+0.02(+0.01%)
Jan 12, 2024	272.08	272.08	267.97	268.10	204,977	-1.24(-0.46%)
Jan 11, 2024	272.10	272.10	265.39	269.34	271,490	-1.75(-0.65%)
Jan 10, 2024	270.98	272.25	268.57	271.09	293,704	-0.40(-0.15%)
Jan 09, 2024	273.70	276.07	271.15	271.49	192,251	-5.08(-1.84%)
Jan 08, 2024	275.64	278.45	274.44	276.57	268,867	+1.31(+0.47%)
Jan 05, 2024	274.11	280.26	272.58	275.27	304,946	+0.78(+0.28%)
Jan 04, 2024	276.76	276.76	266.38	274.49	554,983	-3.57(-1.28%)
Jan 03, 2024	284.89	284.89	276.38	278.06	373,200	-7.46(-2.61%)
Jan 02, 2024	290.75	290.75	278.19	285.51	357,777	-6.38(-2.19%)
Dec 29, 2023	294.18	297.00	289.15	291.89	216,887	-3.56(-1.20%)
Dec 28, 2023	294.19	296.37	292.91	295.45	143,620	+0.59(+0.20%)
Dec 27, 2023	290.05	295.15	290.05	294.86	148,292	+4.22(+1.45%)
Dec 26, 2023	287.14	291.06	287.14	290.65	117,330	+3.40(+1.18%)
Dec 22, 2023	285.29	288.44	282.52	287.25	220,681	+2.50(+0.88%)
Dec 21, 2023	280.57	285.24	277.58	284.75	204,967	+7.22(+2.60%)
Dec 20, 2023	280.57	285.70	275.06	277.53	338,804	-3.45(-1.23%)
Dec 19, 2023	281.52	282.79	276.96	280.98	323,334	-0.05(-0.02%)
Dec 18, 2023	283.62	284.93	274.93	281.03	284,716	+2.74(+0.98%)
Dec 15, 2023	281.64	281.64	275.02	278.29	773,638	-4.94(-1.75%)
Dec 14, 2023	272.41	287.05	271.47	283.23	628,355	+12.99(+4.81%)
Dec 13, 2023	263.67	270.47	262.18	270.25	241,087	+7.34(+2.79%)
Dec 12, 2023	262.57	263.40	259.91	262.91	295,633	+0.50(+0.19%)
Dec 11, 2023	260.91	263.00	260.10	262.41	318,958	+1.58(+0.61%)
Dec 08, 2023	259.15	261.25	258.20	260.83	404,050	+0.80(+0.31%)
Dec 07, 2023	263.28	269.45	257.66	260.03	396,307	-1.17(-0.45%)
Dec 06, 2023	252.62	264.22	252.62	261.19	808,278	+10.75(+4.29%)
Dec 05, 2023	237.78	253.08	237.78	250.45	505,350	+12.67(+5.33%)
Dec 04, 2023	238.76	241.47	235.83	237.78	366,078	-1.60(-0.67%)
Dec 01, 2023	239.24	243.38	235.63	239.39	268,862	+0.05(+0.02%)
Nov 30, 2023	238.05	240.78	236.17	239.34	603,744	+3.02(+1.28%)
Nov 29, 2023	230.24	237.86	230.08	236.32	338,463	+6.08(+2.64%)
Nov 28, 2023	229.63	232.05	229.25	230.24	244,263	+0.71(+0.31%)
Nov 27, 2023	230.40	230.73	228.18	229.53	213,109	-1.12(-0.48%)
Nov 24, 2023	231.93	232.85	229.82	230.65	108,660	-2.81(-1.20%)
Nov 22, 2023	232.98	235.08	230.16	233.46	167,452	+0.48(+0.21%)
Nov 21, 2023	228.54	233.15	226.23	232.98	265,373	+5.17(+2.27%)
Nov 20, 2023	225.93	229.57	224.35	227.80	283,882	+0.37(+0.16%)
Nov 17, 2023	228.26	229.83	224.94	227.44	229,863	+1.47(+0.65%)
Nov 16, 2023	227.72	229.54	225.60	225.96	230,415	-0.85(-0.37%)
Nov 15, 2023	227.11	229.00	225.36	226.81	260,120	-0.62(-0.27%)
Nov 14, 2023	225.63	230.53	224.97	227.43	279,834	+6.65(+3.01%)
Nov 13, 2023	221.82	224.12	218.19	220.78	189,845	-1.44(-0.65%)
Nov 10, 2023	225.26	225.26	219.75	222.21	339,550	-3.91(-1.73%)
Nov 09, 2023	223.26	226.81	221.96	226.12	359,934	+3.84(+1.73%)
Nov 08, 2023	215.35	224.16	213.92	222.28	378,950	+6.46(+2.99%)
Nov 07, 2023	219.31	219.31	215.01	215.82	224,173	-2.84(-1.30%)
Nov 06, 2023	221.35	224.09	218.02	218.66	371,973	+0.03(+0.01%)
Nov 03, 2023	223.36	223.36	217.35	218.63	452,636	-1.32(-0.60%)
Nov 02, 2023	218.22	222.15	217.40	219.96	392,450	+4.13(+1.91%)
Nov 01, 2023	212.37	216.65	211.73	215.82	457,640	+3.47(+1.63%)
Oct 31, 2023	212.16	212.66	207.30	212.35	365,019	-0.40(-0.19%)
Oct 30, 2023	207.39	214.14	207.31	212.75	629,881	+8.09(+3.95%)
Oct 27, 2023	212.97	218.54	203.17	204.67	556,847	-6.55(-3.10%)
Oct 26, 2023	214.18	222.43	207.23	211.21	725,398	-1.47(-0.69%)
Oct 25, 2023	228.72	232.69	201.88	212.68	1,352,644	-21.70(-9.26%)
Oct 24, 2023	234.02	236.53	232.45	234.38	362,441	+0.63(+0.27%)
Oct 23, 2023	232.75	237.59	230.88	233.75	477,252	-0.09(-0.04%)
Oct 20, 2023	233.76	236.30	231.70	233.84	476,276	+0.55(+0.23%)
Oct 19, 2023	234.78	236.63	232.81	233.30	351,209	-1.60(-0.68%)
Oct 18, 2023	238.25	238.28	234.61	234.90	306,871	-4.23(-1.77%)
Oct 17, 2023	239.40	241.58	237.93	239.13	248,942	-1.33(-0.55%)
Oct 16, 2023	239.74	244.37	238.98	240.46	454,554	+3.24(+1.37%)
Oct 13, 2023	239.82	239.82	233.98	237.22	296,140	-1.66(-0.69%)
Oct 12, 2023	235.81	240.03	234.41	238.88	597,704	+3.84(+1.63%)
Oct 11, 2023	232.33	235.25	230.40	235.05	361,597	+2.90(+1.25%)
Oct 10, 2023	235.78	238.47	231.47	232.15	400,392	-3.52(-1.49%)
Oct 09, 2023	233.39	237.57	233.14	235.66	546,194	-1.51(-0.64%)
Oct 06, 2023	231.98	238.68	230.40	237.17	890,812	+13.03(+5.82%)
Oct 05, 2023	209.44	225.11	209.44	224.14	792,798	+12.25(+5.78%)
Oct 04, 2023	203.71	212.74	203.09	211.89	719,118	+8.46(+4.16%)
Oct 03, 2023	207.05	210.01	202.76	203.42	299,908	-5.16(-2.47%)
Oct 02, 2023	211.57	212.38	206.90	208.58	366,303	-3.67(-1.73%)
Sep 29, 2023	210.77	215.40	208.70	212.25	956,813	+4.18(+2.01%)
Sep 28, 2023	201.52	208.12	198.71	208.06	589,606	+7.60(+3.79%)
Sep 27, 2023	205.06	205.72	200.44	200.46	490,632	-3.90(-1.91%)
Sep 26, 2023	208.99	209.34	204.11	204.36	476,819	-5.55(-2.65%)
Sep 25, 2023	212.50	210.45	209.54	209.91	329,824	-4.65(-2.17%)
Sep 22, 2023	214.20	217.43	213.72	214.56	409,649	+0.94(+0.44%)
Sep 21, 2023	220.65	222.42	213.59	213.62	388,753	-8.20(-3.70%)
Sep 20, 2023	223.14	224.59	220.45	221.81	292,729	-0.87(-0.39%)
Sep 19, 2023	225.96	227.07	222.45	222.69	361,764	-2.95(-1.31%)
Sep 18, 2023	222.11	225.97	220.90	225.64	327,341	+2.47(+1.11%)
Sep 15, 2023	228.92	231.99	220.83	223.16	1,492,782	-4.38(-1.93%)
Sep 14, 2023	218.56	228.95	218.56	227.55	531,704	+8.52(+3.89%)
Sep 13, 2023	220.20	224.98	217.27	219.02	555,925	-1.59(-0.72%)
Sep 12, 2023	223.21	227.42	219.85	220.61	503,002	-2.69(-1.21%)
Sep 11, 2023	227.00	229.50	222.38	223.30	582,860	-1.85(-0.82%)
Sep 08, 2023	226.18	227.24	222.41	225.15	361,800	-0.66(-0.29%)
Sep 07, 2023	225.25	226.67	221.76	225.81	604,118	-1.56(-0.69%)
Sep 06, 2023	238.22	239.25	226.48	227.37	835,264	-13.07(-5.44%)
Sep 05, 2023	236.23	244.79	236.10	240.44	333,524	+3.16(+1.33%)

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

Contact Information

Follow Us