Skip to main content

Marketaxess Holdings (NQ: MKTX )

289.42 -4.19 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 181.00 181.27 177.10 179.46 182,779 -0.59(-0.33%)
May 30, 2017 182.36 183.52 179.99 180.05 149,024 -2.79(-1.52%)
May 26, 2017 184.02 185.18 181.05 182.84 204,289 -1.31(-0.71%)
May 25, 2017 180.92 185.13 180.92 184.15 196,294 +3.65(+2.02%)
May 24, 2017 177.22 181.10 177.22 180.50 195,684 +3.47(+1.96%)
May 23, 2017 174.98 177.27 172.32 177.03 127,911 +2.45(+1.40%)
May 22, 2017 175.66 177.04 173.67 174.58 125,028 -0.94(-0.54%)
May 19, 2017 172.37 175.70 171.56 175.52 147,298 +4.10(+2.39%)
May 18, 2017 171.07 172.70 169.50 171.43 133,878 -0.27(-0.16%)
May 17, 2017 171.78 174.98 171.14 171.70 202,787 -2.24(-1.29%)
May 16, 2017 177.00 178.90 173.08 173.94 190,761 -3.46(-1.95%)
May 15, 2017 176.56 179.01 176.49 177.40 158,078 +1.88(+1.07%)
May 12, 2017 176.21 177.09 175.14 175.51 142,015 -1.83(-1.03%)
May 11, 2017 177.34 177.90 173.66 177.34 190,429 +0.16(+0.09%)
May 10, 2017 175.36 178.11 174.96 177.18 221,288 +1.53(+0.87%)
May 09, 2017 174.50 176.83 174.50 175.66 152,314 +0.81(+0.46%)
May 08, 2017 175.63 176.42 173.15 174.84 196,362 -1.72(-0.97%)
May 05, 2017 175.59 176.90 173.72 176.56 170,503 +1.26(+0.72%)
May 04, 2017 175.86 176.94 172.50 175.31 178,363 -0.32(-0.18%)
May 03, 2017 178.26 178.75 173.20 175.62 199,341 -2.38(-1.34%)
May 02, 2017 180.11 180.15 177.35 178.00 169,943 -2.59(-1.43%)
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.