Indicators

Marketaxess Holdings (NQ: MKTX )

199.36 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	305.51	311.33	302.80	308.54	7,920,524	+4.88(+1.61%)
Jun 27, 2019	300.17	307.90	298.95	303.66	512,663	+3.52(+1.17%)
Jun 26, 2019	307.58	309.21	300.00	300.14	559,707	-6.12(-2.00%)
Jun 25, 2019	312.39	315.81	304.69	306.25	731,383	-13.42(-4.20%)
Jun 24, 2019	319.12	322.11	318.20	319.67	250,824	-0.06(-0.02%)
Jun 21, 2019	316.92	323.88	316.23	319.73	332,943	+1.65(+0.52%)
Jun 20, 2019	319.88	323.48	315.02	318.08	405,229	-0.03(-0.01%)
Jun 19, 2019	306.49	318.43	305.53	318.11	451,387	+12.32(+4.03%)
Jun 18, 2019	307.42	309.55	305.19	305.78	343,364	+0.05(+0.02%)
Jun 17, 2019	307.55	310.11	305.35	305.74	208,418	-1.49(-0.48%)
Jun 14, 2019	305.05	309.95	303.99	307.22	326,692	+2.28(+0.75%)
Jun 13, 2019	313.55	313.55	302.03	304.94	545,494	-7.31(-2.34%)
Jun 12, 2019	314.16	318.69	309.22	312.24	668,598	-8.36(-2.61%)
Jun 11, 2019	327.54	329.24	317.65	320.61	387,296	-5.67(-1.74%)
Jun 10, 2019	319.86	327.69	319.86	326.28	437,737	+5.08(+1.58%)
Jun 07, 2019	314.04	327.90	314.04	321.20	657,760	+7.44(+2.37%)
Jun 06, 2019	304.10	314.28	302.18	313.76	466,481	+9.66(+3.18%)
Jun 05, 2019	288.48	304.26	284.27	304.10	500,659	+16.97(+5.91%)
Jun 04, 2019	285.01	287.46	282.22	287.13	359,403	+4.70(+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.