Indicators

Marketaxess Holdings (NQ: MKTX )

254.84 +0.65 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	304.54	310.33	301.83	307.55	7,945,957	+4.86(+1.61%)
Jun 27, 2019	299.21	306.92	297.99	302.69	514,309	+3.51(+1.17%)
Jun 26, 2019	306.59	308.22	299.04	299.18	561,505	-6.10(-2.00%)
Jun 25, 2019	311.39	314.80	303.71	305.27	733,731	-13.38(-4.20%)
Jun 24, 2019	318.10	321.08	317.18	318.65	251,629	-0.06(-0.02%)
Jun 21, 2019	315.90	322.84	315.22	318.71	334,012	+1.65(+0.52%)
Jun 20, 2019	318.85	322.44	314.01	317.06	406,530	-0.03(-0.01%)
Jun 19, 2019	305.51	317.41	304.56	317.09	452,837	+12.29(+4.03%)
Jun 18, 2019	306.43	308.56	304.21	304.81	344,467	+0.05(+0.02%)
Jun 17, 2019	306.57	309.12	304.37	304.76	209,087	-1.48(-0.48%)
Jun 14, 2019	304.08	308.96	303.02	306.24	327,741	+2.28(+0.75%)
Jun 13, 2019	312.55	312.55	301.06	303.96	547,245	-7.28(-2.34%)
Jun 12, 2019	313.16	317.68	308.23	311.25	670,745	-8.33(-2.61%)
Jun 11, 2019	326.49	328.18	316.63	319.58	388,540	-5.65(-1.74%)
Jun 10, 2019	318.83	326.64	318.83	325.23	439,143	+5.06(+1.58%)
Jun 07, 2019	313.03	326.85	313.03	320.17	659,872	+7.42(+2.37%)
Jun 06, 2019	303.13	313.27	301.22	312.76	467,979	+9.63(+3.18%)
Jun 05, 2019	287.55	303.29	283.36	303.13	502,267	+16.92(+5.91%)
Jun 04, 2019	284.10	286.54	281.31	286.21	360,557	+4.69(+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.