MarketAxess Holdings Inc (MWI)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729023960 | 263.2 | 8.2 | 3.22 | 262.8 | 263.2 | 262.8 | 47 |
| 1728937560 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1728678360 | 255 | 6.8 | 2.74 | 255 | 255 | 255 | 30 |
| 1728591960 | 248.2 | 0 | 0.00 | 248.2 | 248.2 | 248.2 | 0 |
| 1728505560 | 248.2 | 0 | 0.00 | 248.2 | 248.2 | 248.2 | 0 |
| 1728419160 | 248.2 | -1.8 | -0.72 | 248.2 | 248.2 | 248.2 | 1 |
| 1728332760 | 250 | -3.1 | -1.22 | 248.2 | 251.3 | 247.8 | 62 |
| 1728073560 | 253.1 | 23.2 | 10.09 | 249.6 | 253.1 | 247.2 | 68 |
| 1727987220 | 229.9 | 0 | 0.00 | 229.9 | 229.9 | 229.9 | 0 |
| 1727900820 | 229.9 | 1 | 0.44 | 229.9 | 229.9 | 229.9 | 2 |
| 1727814420 | 228.9 | -0.4 | -0.17 | 230.8 | 231.6 | 228.9 | 5 |
| 1727728020 | 229.3 | 1.3 | 0.57 | 229.3 | 229.3 | 229.3 | 7 |
| 1727468760 | 228 | 0.9 | 0.40 | 227.8 | 228 | 227.8 | 45 |
| 1727382360 | 227.1 | -3.2 | -1.39 | 227.1 | 227.1 | 227.1 | 20 |
| 1727295960 | 230.3 | 0 | 0.00 | 230.3 | 230.3 | 230.3 | 0 |
| 1727209560 | 230.3 | -3.4 | -1.45 | 230.4 | 230.4 | 230.3 | 11 |
| 1727123160 | 233.7 | 2.6 | 1.13 | 231.9 | 233.7 | 231.9 | 2 |
| 1726864020 | 231.1 | 0 | 0.00 | 231.1 | 231.1 | 231.1 | 30 |
| 1726777560 | 231.1 | -1.9 | -0.82 | 236.3 | 236.3 | 231.1 | 16 |
| 1726691220 | 233 | 1 | 0.43 | 233 | 233 | 233 | 5 |
| 1726604760 | 232 | -0.4 | -0.17 | 232 | 232 | 232 | 2 |
| 1726518420 | 232.4 | 0.3 | 0.13 | 232.4 | 232.4 | 232.4 | 2 |
| 1726259160 | 232.1 | 1.8 | 0.78 | 232.4 | 232.4 | 232.1 | 27 |
| 1726172760 | 230.3 | -2.6 | -1.12 | 230.7 | 230.7 | 230.3 | 5 |
| 1726086420 | 232.9 | 0 | 0.00 | 232.9 | 232.9 | 232.9 | 0 |
| 1726000020 | 232.9 | 0 | 0.00 | 232.9 | 232.9 | 232.9 | 0 |
| 1725913620 | 232.9 | -0.2 | -0.09 | 234.5 | 236.1 | 232.3 | 13 |
| 1725654360 | 233.1 | 1.8 | 0.78 | 233 | 235.3 | 233 | 62 |
| 1725567960 | 231.3 | 15.8 | 7.33 | 226.1 | 231.3 | 226.1 | 43 |
| 1725481560 | 215.5 | -3.4 | -1.55 | 218.7 | 218.7 | 215.5 | 82 |
| 1725395160 | 218.9 | 1.1 | 0.51 | 219.9 | 219.9 | 218.9 | 7 |
| 1725308760 | 217.8 | -5.2 | -2.33 | 219.7 | 219.9 | 217.8 | 28 |
| 1725049560 | 223 | 0 | 0.00 | 223 | 223 | 223 | 0 |
| 1724963160 | 223 | 10 | 4.69 | 215.5 | 223 | 215.5 | 196 |
| 1724876760 | 213 | 2.8 | 1.33 | 213 | 213 | 213 | 15 |
| 1724790420 | 210.2 | -1.9 | -0.90 | 210.9 | 210.9 | 210.2 | 21 |
| 1724704020 | 212.1 | -0.9 | -0.42 | 212.1 | 212.1 | 212.1 | 34 |
| 1724444820 | 213 | 7.6 | 3.70 | 213.2 | 214.5 | 213 | 3 |
| 1724358360 | 205.4 | 0 | 0.00 | 205.4 | 205.4 | 205.4 | 0 |
| 1724271960 | 205.4 | -7.8 | -3.66 | 205.4 | 205.4 | 205.4 | 1 |
| 1724185560 | 213.2 | 2.2 | 1.04 | 213.2 | 213.2 | 213.2 | 1 |
| 1724099220 | 211 | -1.4 | -0.66 | 210.8 | 211 | 210.8 | 32 |
| 1723840020 | 212.4 | -1.6 | -0.75 | 211.8 | 212.4 | 211.8 | 74 |
| 1723753620 | 214 | -5.7 | -2.59 | 220.6 | 220.6 | 214 | 17 |
| 1723667160 | 219.7 | 3.1 | 1.43 | 219.7 | 219.7 | 219.7 | 5 |
| 1723580760 | 216.6 | 3 | 1.40 | 216.6 | 216.6 | 216.6 | 10 |
| 1723494420 | 213.6 | 0 | 0.00 | 213.6 | 213.6 | 213.6 | 0 |
| 1723235220 | 213.6 | 0 | 0.00 | 213.6 | 213.6 | 213.6 | 0 |
| 1723148820 | 213.6 | 1.1 | 0.52 | 210.4 | 213.6 | 210.4 | 53 |
| 1723062360 | 212.5 | 8.4 | 4.12 | 216.8 | 217.2 | 212.5 | 25 |
| 1722975960 | 204.1 | -1.4 | -0.68 | 204.1 | 204.1 | 204.1 | 2 |
| 1722889620 | 205.5 | -5.2 | -2.47 | 205.9 | 205.9 | 205.5 | 8 |
| 1722630360 | 210.7 | 7.9 | 3.90 | 202.7 | 210.7 | 202.7 | 6 |
| 1722544020 | 202.8 | -3.7 | -1.79 | 207.7 | 208 | 202.8 | 130 |
| 1722457560 | 206.5 | 0 | 0.00 | 206.5 | 206.5 | 206.5 | 0 |
| 1722371160 | 206.5 | 0 | 0.00 | 206.5 | 206.5 | 206.5 | 0 |
| 1722284760 | 206.5 | 0 | 0.00 | 206.5 | 206.5 | 206.5 | 0 |
| 1722025560 | 206.5 | 0 | 0.00 | 206.5 | 206.5 | 206.5 | 0 |
| 1721939160 | 206.5 | 4.3 | 2.13 | 209 | 209 | 206.5 | 9 |
| 1721852820 | 202.2 | -4.4 | -2.13 | 202.2 | 202.2 | 202.2 | 3 |
| 1721766420 | 206.6 | 2.2 | 1.08 | 205.1 | 206.6 | 205.1 | 2 |
| 1721677800 | 204.4 | 0.4 | 0.20 | 202.4 | 204.4 | 202.4 | 1 |
| 1721420760 | 204 | -0.4 | -0.20 | 204 | 204 | 204 | 2 |
| 1721334360 | 204.4 | 1.8 | 0.89 | 204.4 | 204.4 | 204.4 | 5 |
| 1721247960 | 202.6 | 0 | 0.00 | 202.6 | 202.6 | 202.6 | 0 |
| 1721161560 | 202.6 | 3.65 | 1.83 | 200.8 | 202.6 | 200.8 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
