We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| MarketAxess Holdings Inc | NASDAQ:MKTX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 6.15 | 3.07% | 206.24 | 201.88 | 209.90 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 209.8801 | 199.33 | 200.09 | 466,257 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 206.24 | 6.15 | 3.07% | 199.33 | 209.8801 | 466,257 |
| 30 Apr 2024 | 200.09 | -4.01 | -1.96% | 199.99 | 203.365 | 434,059 |
| 29 Apr 2024 | 204.10 | 2.31 | 1.14% | 202.43 | 205.21 | 510,561 |
| 26 Apr 2024 | 201.79 | 0.21 | 0.10% | 201.16 | 203.88 | 253,634 |
| 25 Apr 2024 | 201.58 | -2.64 | -1.29% | 200.915 | 204.00 | 238,221 |
| 24 Apr 2024 | 204.22 | -0.55 | -0.27% | 201.325 | 205.23 | 252,997 |
| 23 Apr 2024 | 204.77 | 0.34 | 0.17% | 202.645 | 206.215 | 267,026 |
| 22 Apr 2024 | 204.43 | 0.42 | 0.21% | 202.71 | 206.595 | 278,217 |
| 19 Apr 2024 | 204.01 | 0.86 | 0.42% | 200.94 | 207.115 | 359,647 |
| 18 Apr 2024 | 203.15 | 1.22 | 0.60% | 199.34 | 204.66 | 281,613 |
| 17 Apr 2024 | 201.93 | -0.84 | -0.41% | 201.35 | 205.18 | 467,134 |
| 16 Apr 2024 | 202.77 | -2.17 | -1.06% | 201.96 | 206.065 | 439,201 |
| 15 Apr 2024 | 204.94 | -8.06 | -3.78% | 204.78 | 213.67 | 391,638 |
| 12 Apr 2024 | 213.00 | -4.78 | -2.19% | 211.665 | 216.55 | 347,790 |
| 11 Apr 2024 | 217.78 | -4.41 | -1.98% | 216.30 | 222.375 | 303,159 |
| 10 Apr 2024 | 222.19 | -4.31 | -1.90% | 220.65 | 226.55 | 355,945 |
| 09 Apr 2024 | 226.50 | 2.18 | 0.97% | 224.75 | 228.095 | 407,147 |
| 08 Apr 2024 | 224.32 | -1.07 | -0.47% | 223.749 | 229.5072 | 495,971 |
| 05 Apr 2024 | 225.39 | 0.60 | 0.27% | 220.73 | 225.72 | 422,404 |
| 04 Apr 2024 | 224.79 | 9.85 | 4.58% | 217.85 | 226.405 | 546,463 |
| 03 Apr 2024 | 214.94 | 0.58 | 0.27% | 210.70 | 215.831 | 315,996 |
| 02 Apr 2024 | 214.36 | -2.20 | -1.02% | 212.28 | 216.62 | 240,698 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 203.23 | 209.8801 | 199.33 | 202.39 | 337,894 | 3.01 | 1.48% |
| 1 Month | 213.24 | 229.5072 | 199.33 | 211.21 | 368,441 | -7.00 | -3.28% |
| 3 Months | 222.50 | 229.86 | 199.33 | 215.55 | 387,838 | -16.26 | -7.31% |
| 6 Months | 213.76 | 297.97 | 199.33 | 233.09 | 387,045 | -7.52 | -3.52% |
| 1 Year | 318.16 | 322.25 | 199.33 | 240.76 | 400,932 | -111.92 | -35.18% |
| 3 Years | 490.37 | 498.97 | 199.33 | 298.20 | 343,556 | -284.13 | -57.94% |
| 5 Years | 279.25 | 606.45 | 199.33 | 343.77 | 323,227 | -73.01 | -26.15% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
