Indicators

Marketaxess Holdings (NQ: MKTX )

215.47 +0.98 (+0.46%)

Streaming Delayed Price Updated: 10:59 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		191.25	191.25	191.25	0	-0.06(-0.03%)
Dec 28, 2017	191.33	191.50	189.87	191.31	171,645	+0.77(+0.40%)
Dec 27, 2017	190.91	191.68	189.92	190.54	240,218	-0.02(-0.01%)
Dec 26, 2017	190.29	191.47	188.72	190.56	244,826	-0.69(-0.36%)
Dec 22, 2017	190.41	192.11	190.02	191.25	165,664	+0.03(+0.02%)
Dec 21, 2017	192.64	194.20	191.21	191.22	250,603	-1.13(-0.59%)
Dec 20, 2017	192.50	194.63	189.68	192.35	443,834	+0.77(+0.40%)
Dec 19, 2017	189.16	195.15	188.88	191.58	422,764	+2.60(+1.37%)
Dec 18, 2017	184.92	190.07	183.99	188.98	321,936	+5.22(+2.84%)
Dec 15, 2017		187.16	183.60	183.76	351,284	-1.16(-0.63%)
Dec 14, 2017	186.59	186.59	184.43	184.92	276,429	-1.12(-0.60%)
Dec 13, 2017	186.69	188.16	185.83	186.04	168,068	-0.91(-0.49%)
Dec 12, 2017	186.81	189.21	185.43	186.95	147,743	+0.37(+0.20%)
Dec 11, 2017	185.66	187.13	185.10	186.58	164,213	+0.78(+0.42%)
Dec 08, 2017	185.51	187.58	184.71	185.80	204,812	+0.38(+0.20%)
Dec 07, 2017	186.00	188.32	184.92	185.42	206,731	-1.36(-0.73%)
Dec 06, 2017	185.81	187.95	185.23	186.78	190,300	+0.89(+0.48%)
Dec 05, 2017	185.69	188.61	185.04	185.88	310,122	-1.04(-0.56%)
Dec 04, 2017	187.13	189.50	187.10	186.93	238,114	+1.74(+0.94%)

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.