Indicators

Marketaxess Holdings (NQ: MKTX )

198.93 +1.25 (+0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	82.58	82.63	81.04	82.28	214,426	-0.53(-0.64%)
May 28, 2015	83.02	83.02	82.19	82.81	144,981	-0.20(-0.24%)
May 27, 2015	80.50	83.09	80.50	83.01	299,836	+2.48(+3.08%)
May 26, 2015	81.19	81.68	79.92	80.52	249,907	-1.08(-1.32%)
May 22, 2015	81.94	81.60	81.60	81.60	169,632	-0.26(-0.32%)
May 21, 2015	82.01	82.23	81.55	81.86	198,512	-0.33(-0.41%)
May 20, 2015	82.80	82.80	81.80	82.20	177,794	-0.30(-0.36%)
May 19, 2015	83.02	83.58	81.74	82.49	197,442	-0.39(-0.47%)
May 18, 2015	81.66	82.93	81.04	82.88	193,161	+1.50(+1.84%)
May 15, 2015	81.20	82.22	80.92	81.39	152,907	+0.20(+0.25%)
May 14, 2015	80.36	81.26	79.62	81.18	197,596	+1.12(+1.39%)
May 13, 2015	80.11	80.91	79.33	80.07	212,318	+0.05(+0.06%)
May 12, 2015	79.52	80.30	78.75	80.02	296,335	-0.05(-0.06%)
May 11, 2015	78.77	80.36	78.77	80.07	209,287	+1.30(+1.65%)
May 08, 2015	79.98	80.45	78.54	78.76	202,544	-0.33(-0.41%)
May 07, 2015	78.09	79.50	77.29	79.09	168,973	+1.04(+1.33%)
May 06, 2015	77.42	78.75	76.88	78.05	240,218	+0.56(+0.72%)
May 05, 2015	78.69	79.42	77.26	77.49	259,998	-1.38(-1.75%)
May 04, 2015	78.88	79.32	78.49	78.87	154,728	+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.