Indicators

Marketaxess Holdings (NQ: MKTX )

214.71 -1.89 (-0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		191.91	191.91	191.91	0	-0.06(-0.03%)
Dec 28, 2017	191.98	192.16	190.52	191.97	171,056	+0.77(+0.40%)
Dec 27, 2017	191.57	192.34	190.58	191.19	239,394	-0.02(-0.01%)
Dec 26, 2017	190.95	192.13	189.37	191.21	243,986	-0.69(-0.36%)
Dec 22, 2017	191.06	192.77	190.67	191.91	165,095	+0.03(+0.01%)
Dec 21, 2017	193.31	194.87	191.87	191.88	249,744	-1.13(-0.59%)
Dec 20, 2017	193.16	195.30	190.33	193.01	442,312	+0.77(+0.40%)
Dec 19, 2017	189.81	195.82	189.53	192.24	421,313	+2.61(+1.37%)
Dec 18, 2017	185.55	190.73	184.62	189.63	320,831	+5.24(+2.84%)
Dec 15, 2017		187.80	184.23	184.39	350,079	-1.16(-0.63%)
Dec 14, 2017	187.23	187.23	185.07	185.55	275,481	-1.12(-0.60%)
Dec 13, 2017	187.33	188.81	186.47	186.68	167,491	-0.91(-0.49%)
Dec 12, 2017	187.46	189.86	186.06	187.59	147,236	+0.37(+0.20%)
Dec 11, 2017	186.30	187.78	185.74	187.22	163,650	+0.78(+0.42%)
Dec 08, 2017	186.15	188.23	185.34	186.44	204,109	+0.38(+0.20%)
Dec 07, 2017	186.64	188.97	185.55	186.06	206,022	-1.36(-0.73%)
Dec 06, 2017	186.45	188.60	185.87	187.42	189,647	+0.89(+0.48%)
Dec 05, 2017	186.32	189.26	185.68	186.52	309,058	-1.05(-0.56%)
Dec 04, 2017	187.77	190.15	187.74	187.57	237,297	+1.75(+0.94%)

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.