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 (%)
May 29, 2015	82.31	82.37	80.78	82.02	215,114	-0.53(-0.64%)
May 28, 2015	82.76	82.76	81.92	82.55	145,446	-0.19(-0.24%)
May 27, 2015	80.25	82.82	80.25	82.74	300,799	+2.48(+3.08%)
May 26, 2015	80.93	81.42	79.66	80.26	250,709	-1.08(-1.32%)
May 22, 2015	81.67	81.34	81.34	81.34	170,177	-0.26(-0.32%)
May 21, 2015	81.75	81.97	81.28	81.60	199,149	-0.33(-0.41%)
May 20, 2015	82.54	82.54	81.53	81.93	178,365	-0.30(-0.36%)
May 19, 2015	82.76	83.32	81.48	82.23	198,076	-0.39(-0.47%)
May 18, 2015	81.40	82.66	80.78	82.62	193,782	+1.49(+1.84%)
May 15, 2015	80.94	81.96	80.66	81.13	153,398	+0.20(+0.25%)
May 14, 2015	80.11	81.00	79.36	80.92	198,230	+1.11(+1.39%)
May 13, 2015	79.86	80.65	79.08	79.81	212,999	+0.05(+0.06%)
May 12, 2015	79.26	80.04	78.49	79.76	297,287	-0.05(-0.06%)
May 11, 2015	78.52	80.11	78.52	79.81	209,959	+1.30(+1.65%)
May 08, 2015	79.73	80.20	78.29	78.51	203,194	-0.32(-0.41%)
May 07, 2015	77.84	79.24	77.05	78.84	169,516	+1.04(+1.33%)
May 06, 2015	77.18	78.49	76.64	77.80	240,989	+0.56(+0.72%)
May 05, 2015	78.44	79.16	77.01	77.24	260,833	-1.37(-1.75%)
May 04, 2015	78.62	79.07	78.23	78.61	155,225	+0.02(+0.02%)

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.