Indicators

Marketaxess Holdings (NQ: MKTX )

215.71 +1.00 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	314.89	318.01	312.43	315.93	456,967	+2.69(+0.86%)
Sep 27, 2019	322.44	325.11	310.02	313.24	314,926	-7.03(-2.20%)
Sep 26, 2019	322.09	324.91	318.66	320.27	281,655	-1.46(-0.45%)
Sep 25, 2019	324.31	326.22	315.95	321.73	332,298	-2.50(-0.77%)
Sep 24, 2019	325.04	327.42	320.91	324.23	727,504	+0.53(+0.16%)
Sep 23, 2019	328.53	329.17	321.92	323.69	752,622	-2.54(-0.78%)
Sep 20, 2019	331.39	335.41	324.19	326.23	1,182,893	-4.41(-1.33%)
Sep 19, 2019	331.85	335.29	328.83	330.64	454,315	-1.21(-0.36%)
Sep 18, 2019	331.67	335.99	327.49	331.85	476,836	+1.47(+0.44%)
Sep 17, 2019	324.61	335.85	324.61	330.38	486,918	+7.84(+2.43%)
Sep 16, 2019	316.42	325.76	314.35	322.54	335,150	+3.92(+1.23%)
Sep 13, 2019	332.41	336.16	317.62	318.62	447,822	-14.33(-4.30%)
Sep 12, 2019	332.53	339.39	324.58	332.95	325,188	+3.58(+1.09%)
Sep 11, 2019	330.14	341.42	324.95	329.37	570,295	-0.61(-0.18%)
Sep 10, 2019	354.90	354.90	325.67	329.98	1,166,653	-26.65(-7.47%)
Sep 09, 2019	404.48	404.86	355.46	356.63	812,685	-47.95(-11.85%)
Sep 06, 2019	399.20	406.56	395.47	404.58	289,114	+7.18(+1.81%)
Sep 05, 2019	396.93	400.34	393.58	397.40	265,441	+3.23(+0.82%)
Sep 04, 2019	390.18	394.53	386.98	394.17	222,750	+6.27(+1.62%)

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.