Marketaxess Holdings (NQ: MKTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	186.85	187.89	183.51	185.74	372,035	-0.73(-0.39%)
Nov 29, 2017	184.55	187.07	184.16	186.48	340,362	+2.48(+1.35%)
Nov 28, 2017	179.72	184.09	179.21	183.99	282,219	+4.63(+2.58%)
Nov 27, 2017	179.54	181.39	178.73	179.36	250,509	+0.09(+0.05%)
Nov 24, 2017	179.09	179.62	178.26	179.28	84,564	+0.47(+0.26%)
Nov 22, 2017	179.87	180.38	177.52	178.81	417,273	-0.41(-0.23%)
Nov 21, 2017	175.10	179.44	175.10	179.22	381,566	+4.87(+2.79%)
Nov 20, 2017	172.15	174.42	171.22	174.35	192,986	+2.75(+1.60%)
Nov 17, 2017	167.41	172.66	167.35	171.60	233,914	+3.95(+2.35%)
Nov 16, 2017	170.23	170.23	167.41	167.65	233,326	-1.49(-0.88%)
Nov 15, 2017	164.52	169.97	163.16	169.15	263,351	+3.69(+2.23%)
Nov 14, 2017	166.00	166.96	165.15	165.46	156,187	-0.55(-0.33%)
Nov 13, 2017	164.94	166.41	163.23	166.01	205,250	+0.98(+0.59%)
Nov 10, 2017	165.34	166.48	163.44	165.03	257,533	-0.96(-0.58%)
Nov 09, 2017	169.67	169.68	165.91	165.99	270,184	-4.04(-2.38%)
Nov 08, 2017	170.27	171.78	167.41	170.03	362,536	+0.70(+0.42%)
Nov 07, 2017	171.45	172.51	168.79	169.33	321,425	-1.53(-0.90%)
Nov 06, 2017	173.43	174.36	168.55	170.86	325,974	+2.80(+1.67%)
Nov 03, 2017	167.54	168.71	166.70	168.06	255,720	+0.47(+0.28%)
Nov 02, 2017	166.84	168.92	166.65	167.58	322,528	+0.73(+0.44%)
Nov 01, 2017	166.88	168.74	165.84	166.85	346,326	+1.64(+0.99%)
Oct 31, 2017	164.32	167.33	163.97	165.21	432,269	+0.90(+0.55%)
Oct 30, 2017	165.47	166.32	163.88	164.31	228,233	-2.41(-1.45%)
Oct 27, 2017	169.67	170.34	162.79	166.72	418,329	-3.65(-2.14%)
Oct 26, 2017	170.91	173.89	167.87	170.36	469,437	-0.24(-0.14%)
Oct 25, 2017	173.28	176.30	165.78	170.60	873,537	-9.88(-5.47%)
Oct 24, 2017	181.97	182.68	179.76	180.48	320,552	-1.10(-0.61%)
Oct 23, 2017	180.79	181.63	179.96	181.58	153,159	+0.93(+0.51%)
Oct 20, 2017	180.07	181.26	178.51	180.65	161,496	+1.51(+0.84%)
Oct 19, 2017	183.06	183.06	178.82	179.14	187,827	-4.57(-2.49%)
Oct 18, 2017	182.22	184.46	180.55	183.70	282,837	+1.98(+1.09%)
Oct 17, 2017	183.25	183.59	181.44	181.72	178,002	-0.95(-0.52%)
Oct 16, 2017	182.58	182.93	180.14	182.67	170,131	+1.05(+0.58%)
Oct 13, 2017	180.68	182.59	180.68	181.62	155,616	+1.05(+0.58%)
Oct 12, 2017	182.22	183.84	180.05	180.56	187,481	-1.46(-0.80%)
Oct 11, 2017	177.32	182.23	177.24	182.02	238,253	+3.85(+2.16%)
Oct 10, 2017	180.40	180.44	177.25	178.17	347,054	-1.63(-0.91%)
Oct 09, 2017	177.73	180.40	177.31	179.80	201,521	+1.82(+1.02%)
Oct 06, 2017	177.22	178.41	176.48	177.98	254,910	+0.77(+0.43%)
Oct 05, 2017	175.31	177.29	173.96	177.21	175,904	+2.47(+1.41%)
Oct 04, 2017	173.75	175.34	171.21	174.74	457,050	-0.98(-0.56%)
Oct 03, 2017	176.02	177.20	175.16	175.72	207,724	-0.68(-0.39%)
Oct 02, 2017	174.70	177.27	174.70	176.40	191,282	+1.22(+0.69%)
Sep 29, 2017	173.85	178.90	172.92	175.19	350,284	+1.52(+0.87%)
Sep 28, 2017	168.49	174.21	168.35	173.67	229,284	+3.86(+2.27%)
Sep 27, 2017	167.53	170.48	167.53	169.81	307,579	+2.52(+1.50%)
Sep 26, 2017	169.48	170.27	166.94	167.30	188,782	-2.18(-1.29%)
Sep 25, 2017	173.28	173.89	169.00	169.48	259,555	-3.80(-2.19%)
Sep 22, 2017	170.09	173.74	170.05	173.28	143,464	+2.84(+1.67%)
Sep 21, 2017	171.59	172.11	169.86	170.44	133,787	-1.73(-1.00%)
Sep 20, 2017	171.35	173.04	170.51	172.17	147,968	+1.28(+0.75%)
Sep 19, 2017		172.30	170.16	170.89	178,645	-0.43(-0.25%)
Sep 18, 2017	170.53	171.69	169.99	171.31	130,676	+1.19(+0.70%)
Sep 15, 2017	170.97	172.40	169.61	170.13	461,705	-1.93(-1.12%)
Sep 14, 2017	171.98	172.83	169.86	172.05	193,859	+0.42(+0.24%)
Sep 13, 2017	169.93	172.00	169.63	171.64	257,577	+0.66(+0.38%)
Sep 12, 2017		172.42	168.90	170.98	224,471	+0.26(+0.15%)
Sep 11, 2017	170.96	171.83	169.17	170.72	209,703	+1.36(+0.80%)
Sep 08, 2017	167.59	169.56	164.80	169.37	284,277	+2.05(+1.23%)
Sep 07, 2017	167.31	167.66	164.15	167.32	324,909	-0.34(-0.20%)
Sep 06, 2017	177.55	177.55	167.53	167.66	532,039	-10.34(-5.81%)
Sep 05, 2017	178.08	178.65	176.76	178.00	199,348	-1.43(-0.80%)