Indicators

Marketaxess Holdings (NQ: MKTX )

219.41 +1.85 (+0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	184.17	184.95	180.22	181.54	178,455	-3.17(-1.72%)
Apr 27, 2017	183.91	186.47	183.76	184.71	233,268	+1.25(+0.68%)
Apr 26, 2017	177.24	186.44	176.24	183.46	286,736	+9.32(+5.35%)
Apr 25, 2017	175.91	176.87	173.59	174.14	123,079	-0.89(-0.51%)
Apr 24, 2017	177.02	177.02	172.96	175.03	142,640	+0.95(+0.55%)
Apr 21, 2017	174.55	174.68	172.72	174.08	98,678	-0.66(-0.38%)
Apr 20, 2017	173.56	174.90	171.94	174.74	84,871	+2.18(+1.26%)
Apr 19, 2017	174.05	174.06	171.70	172.56	83,970	-0.07(-0.04%)
Apr 18, 2017	171.42	173.41	170.22	172.62	181,579	+0.34(+0.20%)
Apr 17, 2017	167.92	172.54	167.49	172.28	137,010	+4.37(+2.60%)
Apr 13, 2017	170.58	172.56	167.76	167.92	135,664	-2.59(-1.52%)
Apr 12, 2017	172.84	173.28	170.06	170.51	130,045	-2.00(-1.16%)
Apr 11, 2017	172.66	173.17	170.99	172.51	141,656	-0.30(-0.17%)
Apr 10, 2017	173.36	173.88	171.19	172.81	122,252	+0.50(+0.29%)
Apr 07, 2017	170.02	173.24	170.02	172.31	130,307	+1.12(+0.66%)
Apr 06, 2017	169.48	172.19	168.66	171.19	234,614	+1.36(+0.80%)
Apr 05, 2017	177.28	179.86	167.51	169.83	440,377	-5.44(-3.10%)
Apr 04, 2017	176.22	177.27	174.37	175.27	173,311	-1.21(-0.68%)

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.