Register for streaming realtime charts, analysis tools, and prices.
MKTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 203.15 | 1.22 | 0.60% | 202.19 | 204.66 | 199.34 | 281,613 |
| Apr 17 2024 | 201.93 | -0.84 | -0.41% | 205.04 | 205.18 | 201.35 | 467,134 |
| Apr 16 2024 | 202.77 | -2.17 | -1.06% | 204.52 | 206.5199 | 201.96 | 443,448 |
| Apr 15 2024 | 204.94 | -8.06 | -3.78% | 213.50 | 213.67 | 204.78 | 391,638 |
| Apr 12 2024 | 213.00 | -4.78 | -2.19% | 216.55 | 216.55 | 211.665 | 347,790 |
| Apr 11 2024 | 217.78 | -4.41 | -1.98% | 221.04 | 222.375 | 216.30 | 303,159 |
| Apr 10 2024 | 222.19 | -4.31 | -1.90% | 220.80 | 226.55 | 220.65 | 367,056 |
| Apr 09 2024 | 226.50 | 2.18 | 0.97% | 226.49 | 228.095 | 224.75 | 407,147 |
| Apr 08 2024 | 224.32 | -1.07 | -0.47% | 227.95 | 229.5072 | 223.749 | 495,971 |
| Apr 05 2024 | 225.39 | 0.60 | 0.27% | 222.87 | 225.72 | 220.73 | 427,776 |
| Apr 04 2024 | 224.79 | 9.85 | 4.58% | 217.85 | 226.405 | 217.85 | 546,463 |
| Apr 03 2024 | 214.94 | 0.58 | 0.27% | 213.24 | 215.831 | 210.70 | 315,996 |
| Apr 02 2024 | 214.36 | -2.20 | -1.02% | 215.43 | 217.41 | 212.28 | 246,888 |
| Apr 01 2024 | 216.56 | -2.69 | -1.23% | 219.44 | 219.60 | 213.48 | 243,368 |
| Mar 28 2024 | 219.25 | 1.50 | 0.69% | 218.00 | 221.88 | 217.13 | 258,791 |
| Mar 27 2024 | 217.75 | 3.23 | 1.51% | 216.21 | 217.9464 | 213.045 | 333,863 |
| Mar 26 2024 | 214.52 | -5.10 | -2.32% | 220.89 | 220.89 | 214.30 | 341,548 |
| Mar 25 2024 | 219.62 | -2.08 | -0.94% | 222.56 | 224.78 | 217.73 | 250,133 |
| Mar 22 2024 | 221.70 | -2.11 | -0.94% | 222.85 | 222.85 | 219.37 | 293,157 |
| Mar 21 2024 | 223.81 | 7.10 | 3.28% | 219.43 | 224.52 | 217.01 | 379,316 |
| Mar 20 2024 | 216.71 | -1.81 | -0.83% | 217.66 | 218.74 | 215.61 | 255,911 |
| Mar 19 2024 | 218.52 | -0.95 | -0.43% | 218.92 | 221.46 | 216.845 | 270,505 |
| Mar 18 2024 | 219.47 | 1.02 | 0.47% | 218.24 | 222.02 | 217.585 | 305,914 |
| Mar 15 2024 | 218.45 | 1.82 | 0.84% | 215.54 | 220.705 | 215.54 | 970,478 |
| Mar 14 2024 | 216.63 | -8.31 | -3.69% | 225.12 | 227.01 | 212.299 | 477,482 |
| Mar 13 2024 | 224.94 | 2.26 | 1.01% | 222.69 | 226.87 | 221.60 | 366,975 |
| Mar 12 2024 | 222.68 | -0.50 | -0.22% | 223.17 | 227.31 | 221.26 | 523,771 |
| Mar 11 2024 | 223.18 | 8.06 | 3.75% | 216.00 | 225.40 | 216.00 | 712,494 |
| Mar 08 2024 | 215.12 | 6.04 | 2.89% | 209.25 | 215.4024 | 207.525 | 458,530 |
| Mar 07 2024 | 209.08 | 1.31 | 0.63% | 210.50 | 212.41 | 207.03 | 320,846 |
| Mar 06 2024 | 207.77 | -3.52 | -1.67% | 212.62 | 213.44 | 207.18 | 387,544 |
| Mar 05 2024 | 211.29 | -3.48 | -1.62% | 212.36 | 214.65 | 200.37 | 903,487 |
| Mar 04 2024 | 214.77 | -3.37 | -1.54% | 218.00 | 218.815 | 213.80 | 414,011 |
| Mar 01 2024 | 218.14 | 4.73 | 2.22% | 212.76 | 222.82 | 210.19 | 418,503 |
| Feb 29 2024 | 213.41 | 0.82 | 0.39% | 213.00 | 214.355 | 211.01 | 449,065 |
| Feb 28 2024 | 212.59 | -1.38 | -0.64% | 212.77 | 215.26 | 212.45 | 316,535 |
| Feb 27 2024 | 213.97 | 0.05 | 0.02% | 215.00 | 215.74 | 210.155 | 395,525 |
| Feb 26 2024 | 213.92 | -1.00 | -0.47% | 214.63 | 215.61 | 213.032 | 359,157 |
| Feb 23 2024 | 214.92 | 1.37 | 0.64% | 214.00 | 215.80 | 213.30 | 337,579 |
| Feb 22 2024 | 213.55 | -1.45 | -0.67% | 216.89 | 216.89 | 211.6962 | 389,024 |
| Feb 21 2024 | 215.00 | 1.02 | 0.48% | 213.45 | 215.39 | 211.18 | 296,083 |
| Feb 20 2024 | 213.98 | -5.06 | -2.31% | 216.50 | 217.37 | 211.98 | 393,970 |
| Feb 16 2024 | 219.04 | -1.46 | -0.66% | 220.60 | 221.505 | 217.245 | 251,255 |
| Feb 15 2024 | 220.50 | 4.29 | 1.98% | 217.20 | 222.27 | 217.20 | 286,131 |
| Feb 14 2024 | 216.21 | -3.14 | -1.43% | 221.53 | 222.90 | 215.71 | 383,433 |
| Feb 13 2024 | 219.35 | -7.34 | -3.24% | 222.75 | 224.55 | 216.56 | 645,759 |
| Feb 12 2024 | 226.69 | 3.37 | 1.51% | 223.35 | 228.31 | 222.08 | 325,767 |
| Feb 09 2024 | 223.32 | -0.87 | -0.39% | 224.18 | 226.605 | 220.11 | 284,152 |
| Feb 08 2024 | 224.19 | -2.22 | -0.98% | 224.08 | 229.86 | 223.50 | 392,121 |
| Feb 07 2024 | 226.41 | 5.15 | 2.33% | 222.50 | 227.45 | 220.20 | 518,180 |
| Feb 06 2024 | 221.26 | -0.03 | -0.01% | 220.16 | 221.64 | 214.85 | 826,883 |
| Feb 05 2024 | 221.29 | -3.42 | -1.52% | 223.64 | 225.14 | 214.93 | 1,076,434 |
| Feb 02 2024 | 224.71 | 5.75 | 2.63% | 217.56 | 225.30 | 215.15 | 1,065,187 |
| Feb 01 2024 | 218.96 | -6.55 | -2.90% | 223.42 | 226.545 | 214.39 | 1,376,725 |
| Jan 31 2024 | 225.51 | -48.82 | -17.80% | 280.90 | 280.90 | 224.87 | 1,904,291 |
| Jan 30 2024 | 274.33 | -4.03 | -1.45% | 278.01 | 278.14 | 272.775 | 475,642 |
| Jan 29 2024 | 278.36 | 1.86 | 0.67% | 276.00 | 279.33 | 275.25 | 296,488 |
| Jan 26 2024 | 276.50 | 3.13 | 1.14% | 276.24 | 277.28 | 274.745 | 224,222 |
| Jan 25 2024 | 273.37 | -1.52 | -0.55% | 276.57 | 276.57 | 269.17 | 239,292 |
| Jan 24 2024 | 274.89 | 2.47 | 0.91% | 274.20 | 278.42 | 274.125 | 366,337 |
| Jan 23 2024 | 272.42 | 6.05 | 2.27% | 267.71 | 272.625 | 266.93 | 318,450 |
| Jan 22 2024 | 266.37 | 0.44 | 0.17% | 267.00 | 267.94 | 264.695 | 245,950 |
