Indicators

Marketaxess Holdings (NQ: MKTX )

217.15 -2.26 (-1.03%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	234.70	235.86	232.48	233.69	333,925	-0.59(-0.25%)
Feb 27, 2019	230.43	235.75	229.93	234.29	294,850	+3.88(+1.68%)
Feb 26, 2019	230.67	232.36	229.82	230.41	281,168	-0.90(-0.39%)
Feb 25, 2019	229.71	232.08	229.05	231.31	201,811	+2.32(+1.01%)
Feb 22, 2019	225.22	229.51	224.21	228.99	234,284	+3.65(+1.62%)
Feb 21, 2019	224.09	225.66	221.71	225.34	180,405	+1.52(+0.68%)
Feb 20, 2019	222.94	224.63	221.05	223.82	206,176	+0.99(+0.44%)
Feb 19, 2019	219.14	224.57	218.76	222.83	296,300	+2.90(+1.32%)
Feb 15, 2019	217.92	220.29	215.48	219.93	399,483	+2.64(+1.21%)
Feb 14, 2019	217.77	218.48	212.95	217.29	231,273	-1.41(-0.64%)
Feb 13, 2019	217.13	219.21	216.66	218.70	194,093	+2.70(+1.25%)
Feb 12, 2019	214.77	216.62	210.25	216.00	248,789	+2.26(+1.06%)
Feb 11, 2019	211.31	214.71	211.05	213.74	210,279	+2.76(+1.31%)
Feb 08, 2019	210.82	212.81	206.61	210.97	242,350	+0.15(+0.07%)
Feb 07, 2019	208.31	211.33	206.74	210.82	268,552	+1.60(+0.76%)
Feb 06, 2019	208.50	210.98	207.80	209.22	166,496	+0.19(+0.09%)
Feb 05, 2019	206.14	209.07	205.35	209.03	189,663	+2.11(+1.02%)
Feb 04, 2019	203.20	208.10	199.97	206.92	201,832	+2.69(+1.32%)

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.