Indicators

Marketaxess Holdings (NQ: MKTX )

205.97 +9.55 (+4.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	105.09	109.31	105.09	108.56	446,174	+3.98(+3.80%)
Jan 28, 2016	101.99	105.85	101.65	104.58	356,458	+3.45(+3.41%)
Jan 27, 2016	97.95	102.20	95.27	101.13	398,379	+3.64(+3.74%)
Jan 26, 2016	95.53	97.68	95.27	97.49	285,989	+2.25(+2.36%)
Jan 25, 2016	95.77	96.82	95.07	95.24	175,492	-1.24(-1.29%)
Jan 22, 2016	96.39	97.05	95.03	96.48	301,677	+1.30(+1.36%)
Jan 21, 2016	96.67	97.38	94.95	95.18	252,771	-1.31(-1.36%)
Jan 20, 2016	94.21	97.23	93.03	96.49	310,636	+0.87(+0.91%)
Jan 19, 2016	96.34	97.61	91.53	95.62	267,324	+0.57(+0.60%)
Jan 15, 2016	94.97	95.05	95.05	95.05	257,282	-2.49(-2.56%)
Jan 14, 2016	96.36	98.49	95.57	97.55	156,300	+1.44(+1.50%)
Jan 13, 2016	99.92	100.57	95.04	96.11	221,725	-3.16(-3.18%)
Jan 12, 2016	100.19	100.61	94.40	99.26	185,130	-0.22(-0.23%)
Jan 11, 2016	99.13	100.28	98.59	99.49	260,389	+0.74(+0.75%)
Jan 08, 2016	100.46	100.95	98.48	98.75	446,137	-1.24(-1.24%)
Jan 07, 2016	99.67	100.67	98.99	99.99	244,804	-1.59(-1.56%)
Jan 06, 2016	101.18	102.37	100.26	101.58	251,621	-1.24(-1.21%)
Jan 05, 2016	102.11	103.77	101.70	102.82	207,717	+0.76(+0.74%)

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.