Indicators

Marketaxess Holdings (NQ: MKTX )

216.89 +2.40 (+1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	100.75	101.11	98.98	99.73	301,786	-0.82(-0.82%)
Nov 27, 2015	98.59	100.99	98.33	100.55	141,148	+1.55(+1.57%)
Nov 25, 2015	98.27	99.00	99.00	99.00	236,082	+0.75(+0.76%)
Nov 24, 2015	99.50	99.75	97.22	98.26	522,555	-2.01(-2.00%)
Nov 23, 2015	99.14	100.83	99.14	100.26	344,170	+0.63(+0.63%)
Nov 20, 2015	97.28	99.73	96.58	99.64	288,878	+2.98(+3.08%)
Nov 19, 2015	96.29	97.64	95.60	96.66	218,498	-0.11(-0.12%)
Nov 18, 2015	95.04	96.80	93.99	96.77	314,130	+1.76(+1.85%)
Nov 17, 2015	94.03	95.79	93.22	95.02	246,353	+0.92(+0.97%)
Nov 16, 2015	92.12	94.25	91.72	94.10	191,583	+2.03(+2.20%)
Nov 13, 2015	92.73	93.32	91.99	92.07	276,101	-1.34(-1.43%)
Nov 12, 2015	93.87	94.40	92.56	93.41	282,331	-1.09(-1.16%)
Nov 11, 2015	93.73	94.91	93.32	94.50	387,198	+1.13(+1.21%)
Nov 10, 2015	92.14	94.06	91.20	93.37	222,498	+0.76(+0.82%)
Nov 09, 2015	93.26	93.28	91.06	92.61	225,200	-0.62(-0.66%)
Nov 06, 2015	92.34	93.26	91.63	93.23	233,273	+0.78(+0.85%)
Nov 05, 2015	92.00	92.57	90.86	92.45	188,740	+0.40(+0.44%)
Nov 04, 2015	92.58	93.51	89.66	92.05	329,661	-0.31(-0.33%)
Nov 03, 2015	92.33	94.77	91.52	92.35	201,925	-0.11(-0.12%)

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.