Marketaxess Holdings (NQ: MKTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	182.18	184.31	181.53	183.20	151,974	+1.47(+0.81%)
Aug 30, 2017	179.85	181.90	179.14	181.73	76,103	+2.40(+1.34%)
Aug 29, 2017	179.03	180.21	177.36	179.33	83,248	-1.00(-0.55%)
Aug 28, 2017	181.61	181.87	178.97	180.32	109,470	-0.65(-0.36%)
Aug 25, 2017	181.61	182.50	180.50	180.97	147,845	-0.01(-0.00%)
Aug 24, 2017	184.40	184.81	180.76	180.98	102,699	-3.30(-1.79%)
Aug 23, 2017	183.28	185.30	182.42	184.28	203,065	+0.71(+0.39%)
Aug 22, 2017	182.94	184.06	181.82	183.57	143,198	+1.66(+0.91%)
Aug 21, 2017	178.56	182.34	175.69	181.91	418,144	+2.73(+1.53%)
Aug 18, 2017	182.56	182.90	177.88	179.18	362,405	-3.15(-1.73%)
Aug 17, 2017	183.00	183.55	180.90	182.33	242,632	-0.90(-0.49%)
Aug 16, 2017	182.91	184.64	180.57	183.23	251,611	+0.47(+0.25%)
Aug 15, 2017	183.73	184.79	181.54	182.76	199,018	-0.73(-0.40%)
Aug 14, 2017	184.54	185.39	182.64	183.50	175,602	+0.76(+0.42%)
Aug 11, 2017	186.37	187.50	182.56	182.74	267,987	-2.80(-1.51%)
Aug 10, 2017	187.72	187.86	185.43	185.54	152,404	-3.46(-1.83%)
Aug 09, 2017	186.53	189.18	186.12	188.99	122,197	+1.54(+0.82%)
Aug 08, 2017	191.63	195.58	186.61	187.45	220,810	-3.92(-2.05%)
Aug 07, 2017	195.67	195.67	191.17	191.38	147,152	-3.91(-2.00%)
Aug 04, 2017	195.30	196.24	193.46	195.28	85,185	+0.89(+0.46%)
Aug 03, 2017	195.22	195.66	192.23	194.39	104,417	-0.47(-0.24%)
Aug 02, 2017	193.67	195.45	191.49	194.86	177,498	+1.28(+0.66%)
Aug 01, 2017	193.26	195.16	190.31	193.59	212,878	+1.26(+0.66%)
Jul 31, 2017	196.63	198.35	192.12	192.32	227,237	-4.69(-2.38%)
Jul 28, 2017	194.01	197.78	193.96	197.02	221,836	+2.20(+1.13%)
Jul 27, 2017	195.99	196.29	190.64	194.82	200,061	+0.35(+0.18%)
Jul 26, 2017	189.58	198.77	189.56	194.47	425,446	+5.38(+2.84%)
Jul 25, 2017	187.38	189.57	186.00	189.09	308,645	+2.59(+1.39%)
Jul 24, 2017	184.86	187.94	184.61	186.50	175,751	+1.73(+0.94%)
Jul 21, 2017	183.30	186.70	183.30	184.77	174,914	+0.23(+0.12%)
Jul 20, 2017	184.99	186.43	182.32	184.54	292,984	+0.06(+0.03%)
Jul 19, 2017	183.71	186.37	180.62	184.48	231,698	+1.92(+1.05%)
Jul 18, 2017	180.53	183.41	179.26	182.56	207,457	+2.03(+1.12%)
Jul 17, 2017	180.12	182.10	177.19	180.53	360,345	+0.04(+0.02%)
Jul 14, 2017	183.56	186.27	180.21	180.49	207,401	-3.56(-1.94%)
Jul 13, 2017	184.19	184.75	181.50	184.06	186,295	+0.40(+0.22%)
Jul 12, 2017	184.07	184.76	182.68	183.66	166,505	+0.48(+0.26%)
Jul 11, 2017	184.83	185.93	182.30	183.18	173,511	-1.66(-0.90%)
Jul 10, 2017	183.45	185.89	180.58	184.84	246,867	+0.90(+0.49%)
Jul 07, 2017	184.09	185.36	181.44	183.94	185,150	+0.63(+0.34%)
Jul 06, 2017	193.52	194.12	183.06	183.31	373,858	-11.73(-6.01%)
Jul 05, 2017	192.56	195.41	192.23	195.03	138,938	+2.24(+1.16%)
Jul 03, 2017	191.20	194.06	190.80	192.80	67,525	+2.17(+1.14%)
Jun 30, 2017	193.87	194.49	189.61	190.63	173,865	-2.29(-1.19%)
Jun 29, 2017	192.01	193.67	189.62	192.92	209,753	+1.67(+0.87%)
Jun 28, 2017	188.64	192.42	187.51	191.25	171,284	+3.91(+2.08%)
Jun 27, 2017	190.18	190.29	186.97	187.35	174,337	-3.04(-1.60%)
Jun 26, 2017	191.43	191.43	189.45	190.39	98,451	-0.51(-0.27%)
Jun 23, 2017	191.36	192.57	190.32	190.90	183,500	-0.36(-0.19%)
Jun 22, 2017	191.05	192.11	190.22	191.26	148,722	-0.65(-0.34%)
Jun 21, 2017	196.53	197.17	191.58	191.91	236,654	-4.73(-2.41%)
Jun 20, 2017	197.26	200.07	196.15	196.64	189,912	-0.46(-0.24%)
Jun 19, 2017	195.46	198.55	194.97	197.10	199,360	+2.13(+1.09%)
Jun 16, 2017	196.03	198.12	193.03	194.97	264,013	-1.57(-0.80%)
Jun 15, 2017	194.45	197.15	192.80	196.54	94,459	+0.55(+0.28%)
Jun 14, 2017	194.66	197.50	194.33	195.99	219,006	+0.58(+0.30%)
Jun 13, 2017	194.16	196.62	193.20	195.41	242,101	+1.72(+0.89%)
Jun 12, 2017	191.67	193.90	188.59	193.70	211,151	+2.28(+1.19%)
Jun 09, 2017	189.93	194.80	187.98	191.42	208,927	+2.47(+1.31%)
Jun 08, 2017	185.52	192.80	183.76	188.95	314,091	+4.34(+2.35%)
Jun 07, 2017	178.52	185.84	177.31	184.61	185,051	+6.41(+3.60%)
Jun 06, 2017	178.71	179.37	176.84	178.20	246,282	-2.38(-1.32%)
Jun 05, 2017	180.96	183.96	179.48	180.58	121,666	-1.04(-0.57%)
Jun 02, 2017	182.02	182.93	179.44	181.62	153,006	-0.35(-0.19%)