Marketaxess Holdings (NQ: MKTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	184.80	185.59	180.84	182.17	177,842	-3.18(-1.72%)
Apr 27, 2017	184.54	187.11	184.39	185.35	232,468	+1.26(+0.68%)
Apr 26, 2017	177.85	187.08	176.84	184.09	285,753	+9.35(+5.35%)
Apr 25, 2017	176.52	177.48	174.18	174.74	122,657	-0.89(-0.51%)
Apr 24, 2017	177.63	177.63	173.56	175.63	142,151	+0.96(+0.55%)
Apr 21, 2017	175.15	175.28	173.31	174.68	98,339	-0.66(-0.38%)
Apr 20, 2017	174.16	175.50	172.54	175.34	84,580	+2.19(+1.26%)
Apr 19, 2017	174.65	174.66	172.29	173.15	83,682	-0.07(-0.04%)
Apr 18, 2017	172.01	174.00	170.81	173.22	180,956	+0.34(+0.20%)
Apr 17, 2017	168.50	173.13	168.07	172.88	136,540	+4.38(+2.60%)
Apr 13, 2017	171.16	173.15	168.34	168.50	135,199	-2.60(-1.52%)
Apr 12, 2017	173.44	173.88	170.65	171.10	129,599	-2.01(-1.16%)
Apr 11, 2017	173.26	173.77	171.58	173.10	141,170	-0.30(-0.17%)
Apr 10, 2017	173.96	174.48	171.78	173.41	121,832	+0.50(+0.29%)
Apr 07, 2017	170.61	173.84	170.61	172.91	129,860	+1.13(+0.66%)
Apr 06, 2017	170.07	172.78	169.24	171.78	233,809	+1.36(+0.80%)
Apr 05, 2017	177.89	180.48	168.09	170.42	438,866	-5.46(-3.10%)
Apr 04, 2017	176.82	177.88	174.97	175.88	172,717	-1.21(-0.68%)
Apr 03, 2017	177.03	180.44	176.40	177.09	159,574	-0.32(-0.18%)
Mar 31, 2017	175.05	178.64	173.97	177.41	271,683	+1.47(+0.83%)
Mar 30, 2017	175.65	176.62	173.45	175.94	126,097	+0.79(+0.45%)
Mar 29, 2017	175.65	176.13	173.15	175.16	182,174	-0.76(-0.43%)
Mar 28, 2017	175.16	178.21	172.84	175.91	317,613	+0.87(+0.50%)
Mar 27, 2017	175.09	176.13	172.04	175.04	229,149	-2.56(-1.44%)
Mar 24, 2017	176.97	179.10	176.62	177.61	81,712	+0.66(+0.37%)
Mar 23, 2017	178.13	181.43	176.76	176.95	100,429	-0.90(-0.51%)
Mar 22, 2017	174.29	181.13	174.29	177.85	152,745	+3.33(+1.91%)
Mar 21, 2017	179.77	179.79	174.32	174.51	135,806	-5.11(-2.84%)
Mar 20, 2017	179.61	182.14	179.03	179.62	99,593	-0.21(-0.12%)
Mar 17, 2017	180.42	180.79	179.40	179.83	278,831	-0.69(-0.38%)
Mar 16, 2017	181.40	182.50	180.24	180.52	146,798	-0.32(-0.18%)
Mar 15, 2017	181.49	182.52	179.93	180.84	128,682	-0.11(-0.06%)
Mar 14, 2017	180.44	181.85	179.63	180.96	114,831	-0.42(-0.23%)
Mar 13, 2017	181.19	182.62	180.44	181.38	117,007	+0.17(+0.09%)
Mar 10, 2017	182.69	183.74	180.76	181.21	112,175	-0.58(-0.32%)
Mar 09, 2017	180.68	182.42	180.20	181.78	114,821	+1.08(+0.60%)
Mar 08, 2017	181.89	183.57	180.57	180.70	125,191	-1.49(-0.82%)
Mar 07, 2017	182.54	184.36	180.98	182.19	134,011	-0.25(-0.13%)
Mar 06, 2017	182.48	185.39	181.51	182.44	153,280	-0.99(-0.54%)
Mar 03, 2017	182.30	185.41	180.17	183.43	292,486	+1.80(+0.99%)
Mar 02, 2017	186.37	187.18	181.47	181.63	176,500	-5.48(-2.93%)
Mar 01, 2017	185.89	190.10	183.46	187.11	249,176	+2.38(+1.29%)
Feb 28, 2017	184.83	186.04	182.19	184.73	247,645	+0.23(+0.12%)
Feb 27, 2017	186.31	186.46	180.86	184.51	302,456	-1.13(-0.61%)
Feb 24, 2017	183.38	185.74	182.85	185.63	182,460	+1.26(+0.68%)
Feb 23, 2017	184.27	185.01	182.48	184.38	186,592	-0.16(-0.09%)
Feb 22, 2017	182.04	184.66	181.93	184.54	154,463	+2.16(+1.18%)
Feb 21, 2017	183.22	184.73	181.53	182.38	206,839	-0.32(-0.18%)
Feb 17, 2017		182.70	182.70	182.70	0	+1.32(+0.73%)
Feb 16, 2017	181.21	183.07	179.84	181.38	87,708	-0.01(-0.01%)
Feb 15, 2017	179.77	181.67	177.90	181.38	128,928	+1.53(+0.85%)
Feb 14, 2017	178.73	180.00	177.17	179.85	186,443	+0.26(+0.14%)
Feb 13, 2017	176.93	180.10	176.93	179.60	239,819	+2.82(+1.60%)
Feb 10, 2017	178.53	178.79	176.40	176.78	170,483	-1.43(-0.80%)
Feb 09, 2017	177.74	179.28	176.54	178.21	242,336	+0.81(+0.46%)
Feb 08, 2017	178.52	179.44	175.84	177.39	247,656	-1.77(-0.99%)
Feb 07, 2017	179.82	183.68	178.87	179.16	280,669	-0.58(-0.32%)
Feb 06, 2017	180.83	180.83	178.55	179.74	208,618	-0.94(-0.52%)
Feb 03, 2017	179.15	180.71	176.71	180.67	238,280	+2.99(+1.69%)
Feb 02, 2017	177.38	179.57	175.59	177.68	286,206	-0.04(-0.02%)