Indicators

Marketaxess Holdings (NQ: MKTX )

199.50 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	150.25	153.30	150.25	151.67	554,315	+1.78(+1.19%)
Jul 28, 2016	143.32	149.97	142.53	149.89	356,678	+5.59(+3.88%)
Jul 27, 2016	144.64	145.37	143.09	144.30	387,383	+0.08(+0.06%)
Jul 26, 2016	144.28	144.48	142.90	144.21	182,240	+0.22(+0.16%)
Jul 25, 2016	143.68	144.46	142.02	143.99	239,821	+0.69(+0.48%)
Jul 22, 2016	141.67	143.83	141.67	143.30	170,876	+1.28(+0.90%)
Jul 21, 2016	142.59	142.59	140.85	142.03	210,762	-0.63(-0.44%)
Jul 20, 2016	142.50	143.45	141.67	142.66	144,902	+0.02(+0.01%)
Jul 19, 2016	140.95	142.69	140.41	142.64	211,862	+1.93(+1.37%)
Jul 18, 2016	142.69	142.69	140.51	140.71	246,676	-1.35(-0.95%)
Jul 15, 2016	141.49	142.70	140.14	142.06	235,825	-0.09(-0.07%)
Jul 14, 2016	142.49	142.80	141.17	142.15	340,210	+0.76(+0.54%)
Jul 13, 2016	142.05	142.82	140.87	141.39	356,123	-0.36(-0.25%)
Jul 12, 2016	142.22	142.37	140.79	141.75	271,946	+0.25(+0.18%)
Jul 11, 2016	143.93	144.13	141.47	141.49	475,960	-0.85(-0.60%)
Jul 08, 2016	141.29	143.20	140.05	142.35	441,481	+2.30(+1.64%)
Jul 07, 2016	140.73	141.29	138.98	140.05	430,210	+4.39(+3.24%)
Jul 05, 2016	134.67	135.84	133.41	135.66	342,807	+0.94(+0.70%)

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.