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 (%)
Apr 28, 2017	184.80	185.59	180.84	182.17	177,842	-3.18(-1.72%)
Apr 27, 2017	184.54	187.11	184.39	185.35	232,468	+1.26(+0.68%)
Apr 26, 2017	177.85	187.08	176.84	184.09	285,753	+9.35(+5.35%)
Apr 25, 2017	176.52	177.48	174.18	174.74	122,657	-0.89(-0.51%)
Apr 24, 2017	177.63	177.63	173.56	175.63	142,151	+0.96(+0.55%)
Apr 21, 2017	175.15	175.28	173.31	174.68	98,339	-0.66(-0.38%)
Apr 20, 2017	174.16	175.50	172.54	175.34	84,580	+2.19(+1.26%)
Apr 19, 2017	174.65	174.66	172.29	173.15	83,682	-0.07(-0.04%)
Apr 18, 2017	172.01	174.00	170.81	173.22	180,956	+0.34(+0.20%)
Apr 17, 2017	168.50	173.13	168.07	172.88	136,540	+4.38(+2.60%)
Apr 13, 2017	171.16	173.15	168.34	168.50	135,199	-2.60(-1.52%)
Apr 12, 2017	173.44	173.88	170.65	171.10	129,599	-2.01(-1.16%)
Apr 11, 2017	173.26	173.77	171.58	173.10	141,170	-0.30(-0.17%)
Apr 10, 2017	173.96	174.48	171.78	173.41	121,832	+0.50(+0.29%)
Apr 07, 2017	170.61	173.84	170.61	172.91	129,860	+1.13(+0.66%)
Apr 06, 2017	170.07	172.78	169.24	171.78	233,809	+1.36(+0.80%)
Apr 05, 2017	177.89	180.48	168.09	170.42	438,866	-5.46(-3.10%)
Apr 04, 2017	176.82	177.88	174.97	175.88	172,717	-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.