Indicators

Marketaxess Holdings (NQ: MKTX )

214.49 -4.92 (-2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	173.25	178.29	172.32	174.59	351,490	+1.51(+0.87%)
Sep 28, 2017	167.91	173.61	167.77	173.07	230,073	+3.84(+2.27%)
Sep 27, 2017	166.95	169.90	166.95	169.23	308,637	+2.51(+1.50%)
Sep 26, 2017	168.90	169.69	166.36	166.72	189,432	-2.18(-1.29%)
Sep 25, 2017	172.68	173.29	168.42	168.90	260,449	-3.78(-2.19%)
Sep 22, 2017	169.50	173.14	169.47	172.68	143,958	+2.83(+1.67%)
Sep 21, 2017	171.00	171.52	169.28	169.85	134,248	-1.72(-1.00%)
Sep 20, 2017	170.76	172.45	169.92	171.58	148,477	+1.28(+0.75%)
Sep 19, 2017		171.71	169.58	170.30	179,260	-0.43(-0.25%)
Sep 18, 2017	169.94	171.10	169.41	170.73	131,126	+1.18(+0.70%)
Sep 15, 2017	170.38	171.80	169.03	169.54	463,294	-1.92(-1.12%)
Sep 14, 2017	171.39	172.24	169.27	171.46	194,526	+0.42(+0.24%)
Sep 13, 2017	169.34	171.41	169.05	171.05	258,464	+0.65(+0.38%)
Sep 12, 2017		171.83	168.32	170.40	225,244	+0.26(+0.15%)
Sep 11, 2017	170.38	171.24	168.59	170.14	210,425	+1.35(+0.80%)
Sep 08, 2017	167.02	168.97	164.23	168.79	285,256	+2.04(+1.23%)
Sep 07, 2017	166.73	167.08	163.59	166.74	326,028	-0.34(-0.20%)
Sep 06, 2017	176.94	176.94	166.95	167.08	533,870	-10.30(-5.81%)
Sep 05, 2017	177.47	178.04	176.16	177.39	200,034	-1.43(-0.80%)

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.