Indicators

Marketaxess Holdings (NQ: MKTX )

195.61 -3.75 (-1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	69.66	71.56	69.50	70.33	221,758	+0.02(+0.03%)
Jan 29, 2015	68.14	70.81	68.14	70.31	281,892	+2.49(+3.67%)
Jan 28, 2015	70.45	72.66	67.42	67.82	178,731	-0.82(-1.20%)
Jan 27, 2015	67.83	69.09	67.83	68.64	117,480	-0.19(-0.28%)
Jan 26, 2015	68.57	69.03	67.41	68.84	121,453	+0.31(+0.46%)
Jan 23, 2015	69.03	69.62	68.37	68.52	127,191	-0.39(-0.56%)
Jan 22, 2015	66.81	69.51	65.88	68.91	269,511	+2.68(+4.04%)
Jan 21, 2015	66.40	67.38	65.77	66.24	134,836	-0.56(-0.85%)
Jan 20, 2015	67.23	67.58	66.07	66.80	148,649	-0.23(-0.35%)
Jan 16, 2015	64.99	67.09	64.80	67.03	150,094	+1.68(+2.56%)
Jan 15, 2015	67.53	67.58	65.15	65.36	150,544	-2.18(-3.23%)
Jan 14, 2015	66.44	67.72	66.20	67.54	154,780	+0.32(+0.48%)
Jan 13, 2015	66.37	67.82	66.23	67.22	358,111	+1.50(+2.28%)
Jan 12, 2015	66.38	66.83	65.37	65.72	182,145	-0.48(-0.73%)
Jan 09, 2015	66.23	67.07	65.59	66.20	159,134	-0.18(-0.27%)
Jan 08, 2015	63.83	66.51	63.01	66.38	171,562	+3.18(+5.02%)
Jan 07, 2015	63.22	63.33	61.26	63.20	298,048	+0.56(+0.90%)
Jan 06, 2015	64.22	64.34	62.39	62.64	187,610	-1.23(-1.93%)
Jan 05, 2015	64.83	65.02	63.72	63.87	235,536	-1.26(-1.93%)

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.