Indicators

Marketaxess Holdings (NQ: MKTX )

205.22 +0.41 (+0.20%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	306.57	312.40	303.84	309.60	7,893,352	+4.89(+1.61%)
Jun 27, 2019	301.20	308.96	299.98	304.71	510,904	+3.54(+1.17%)
Jun 26, 2019	308.64	310.27	301.03	301.17	557,787	-6.13(-2.00%)
Jun 25, 2019	313.46	316.90	305.74	307.31	728,874	-13.47(-4.20%)
Jun 24, 2019	320.22	323.22	319.29	320.77	249,963	-0.06(-0.02%)
Jun 21, 2019	318.01	324.99	317.32	320.83	331,800	+1.66(+0.52%)
Jun 20, 2019	320.98	324.59	316.10	319.18	403,838	-0.03(-0.01%)
Jun 19, 2019	307.55	319.52	306.59	319.20	449,839	+12.37(+4.03%)
Jun 18, 2019	308.47	310.61	306.24	306.84	342,186	+0.05(+0.02%)
Jun 17, 2019	308.61	311.18	306.40	306.79	207,703	-1.49(-0.48%)
Jun 14, 2019	306.10	311.02	305.04	308.28	325,571	+2.29(+0.75%)
Jun 13, 2019	314.63	314.63	303.07	305.99	543,623	-7.33(-2.34%)
Jun 12, 2019	315.25	319.79	310.29	313.32	666,305	-8.39(-2.61%)
Jun 11, 2019	328.66	330.37	318.74	321.71	385,967	-5.69(-1.74%)
Jun 10, 2019	320.96	328.82	320.96	327.40	436,236	+5.10(+1.58%)
Jun 07, 2019	315.12	329.03	315.12	322.31	655,504	+7.46(+2.37%)
Jun 06, 2019	305.15	315.36	303.22	314.84	464,881	+9.69(+3.18%)
Jun 05, 2019	289.47	305.31	285.25	305.15	498,941	+17.03(+5.91%)
Jun 04, 2019	285.99	288.45	283.19	288.12	358,170	+4.72(+1.67%)

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.