Marketaxess Holdings (NQ: MKTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	181.55	183.68	180.91	182.57	152,497	+1.47(+0.81%)
Aug 30, 2017	179.23	181.28	178.52	181.11	76,365	+2.39(+1.34%)
Aug 29, 2017	178.42	179.59	176.75	178.71	83,534	-0.99(-0.55%)
Aug 28, 2017	180.98	181.25	178.35	179.71	109,847	-0.64(-0.36%)
Aug 25, 2017	180.98	181.88	179.88	180.35	148,354	-0.01(-0.00%)
Aug 24, 2017	183.76	184.18	180.14	180.36	103,052	-3.29(-1.79%)
Aug 23, 2017	182.65	184.66	181.80	183.65	203,764	+0.71(+0.39%)
Aug 22, 2017	182.31	183.42	181.20	182.94	143,691	+1.66(+0.91%)
Aug 21, 2017	177.94	181.71	175.09	181.29	419,583	+2.73(+1.53%)
Aug 18, 2017	181.93	182.27	177.27	178.56	363,652	-3.14(-1.73%)
Aug 17, 2017	182.37	182.92	180.28	181.70	243,467	-0.90(-0.49%)
Aug 16, 2017	182.28	184.01	179.95	182.60	252,477	+0.46(+0.25%)
Aug 15, 2017	183.10	184.15	180.92	182.14	199,703	-0.73(-0.40%)
Aug 14, 2017	183.91	184.76	182.01	182.87	176,207	+0.76(+0.42%)
Aug 11, 2017	185.73	186.86	181.94	182.11	268,910	-2.79(-1.51%)
Aug 10, 2017	187.08	187.22	184.80	184.90	152,929	-3.44(-1.83%)
Aug 09, 2017	185.89	188.53	185.49	188.34	122,617	+1.53(+0.82%)
Aug 08, 2017	190.97	194.91	185.97	186.81	221,570	-3.91(-2.05%)
Aug 07, 2017	195.00	195.00	190.51	190.72	147,659	-3.89(-2.00%)
Aug 04, 2017	194.63	195.56	192.80	194.61	85,478	+0.89(+0.46%)
Aug 03, 2017	194.54	194.99	191.57	193.72	104,777	-0.47(-0.24%)
Aug 02, 2017	193.00	194.78	190.83	194.20	178,109	+1.28(+0.66%)