Indicators

Marketaxess Holdings (NQ: MKTX )

216.54 +2.05 (+0.95%)

Streaming Delayed Price Updated: 11:43 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	195.95	197.67	191.46	191.66	228,019	-4.68(-2.38%)
Jul 28, 2017	193.35	197.10	193.30	196.34	222,600	+2.19(+1.13%)
Jul 27, 2017	195.32	195.61	189.98	194.15	200,750	+0.35(+0.18%)
Jul 26, 2017	188.93	198.09	188.91	193.80	426,911	+5.36(+2.84%)
Jul 25, 2017	186.73	188.92	185.36	188.44	309,708	+2.58(+1.39%)
Jul 24, 2017	184.23	187.30	183.97	185.86	176,356	+1.73(+0.94%)
Jul 21, 2017	182.67	186.06	182.67	184.13	175,516	+0.23(+0.12%)
Jul 20, 2017	184.35	185.79	181.70	183.91	293,992	+0.06(+0.03%)
Jul 19, 2017	183.08	185.73	180.00	183.85	232,496	+1.92(+1.05%)
Jul 18, 2017	179.91	182.78	178.65	181.93	208,171	+2.02(+1.12%)
Jul 17, 2017	179.51	181.48	176.58	179.91	361,585	+0.04(+0.02%)
Jul 14, 2017	182.94	185.63	179.59	179.88	208,115	-3.55(-1.94%)
Jul 13, 2017	183.56	184.12	180.88	183.43	186,936	+0.40(+0.22%)
Jul 12, 2017	183.44	184.13	182.06	183.03	167,078	+0.48(+0.26%)
Jul 11, 2017	184.19	185.29	181.68	182.55	174,108	-1.65(-0.90%)
Jul 10, 2017	182.82	185.25	179.96	184.20	247,717	+0.90(+0.49%)
Jul 07, 2017	183.46	184.72	180.82	183.30	185,787	+0.62(+0.34%)
Jul 06, 2017	192.85	193.46	182.44	182.68	375,144	-11.69(-6.01%)
Jul 05, 2017	191.90	194.74	191.57	194.37	139,417	+2.23(+1.16%)

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.