Indicators

Marketaxess Holdings (NQ: MKTX )

216.65 +2.16 (+1.01%)

Streaming Delayed Price Updated: 1:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	199.46	202.03	197.54	202.02	163,798	+3.59(+1.81%)
Dec 28, 2018	197.16	202.37	196.18	198.43	154,071	+1.63(+0.83%)
Dec 27, 2018	194.32	197.58	191.45	196.80	210,194	+1.32(+0.67%)
Dec 26, 2018	190.82	195.73	190.29	195.48	228,169	+4.91(+2.58%)
Dec 24, 2018	195.11	195.64	190.48	190.57	160,974	-5.28(-2.69%)
Dec 21, 2018	201.07	203.79	195.61	195.85	421,629	-4.33(-2.16%)
Dec 20, 2018	202.51	205.25	199.71	200.18	361,737	-3.51(-1.72%)
Dec 19, 2018	203.88	210.98	201.76	203.69	266,075	-0.31(-0.15%)
Dec 18, 2018	210.21	210.68	203.55	203.99	314,998	-5.73(-2.73%)
Dec 17, 2018	215.95	216.20	209.07	209.72	246,994	-6.83(-3.15%)
Dec 14, 2018	218.43	219.30	215.10	216.55	262,851	-2.72(-1.24%)
Dec 13, 2018	218.50	221.16	215.38	219.26	244,406	+1.02(+0.47%)
Dec 12, 2018	220.14	220.79	212.02	218.24	233,874	-0.40(-0.18%)
Dec 11, 2018	217.12	220.27	217.12	218.64	341,977	+2.19(+1.01%)
Dec 10, 2018	213.76	217.97	212.72	216.45	317,594	+1.60(+0.74%)
Dec 07, 2018	211.46	215.20	210.86	214.85	386,485	+2.70(+1.27%)
Dec 06, 2018	211.64	214.24	207.57	212.16	527,409	-0.08(-0.04%)
Dec 04, 2018	210.31	214.99	210.03	212.23	471,522	+2.58(+1.23%)

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.