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 | -6.2 | -3.29611908559 | 188.1 | 188.1 | 182.4 | 20 | 184.86666667 | DE |
| 4 | -16.5 | -8.31653225806 | 198.4 | 200.8 | 180 | 19 | 184.1175 | DE |
| 12 | -18.7 | -9.32203389831 | 200.6 | 211.8 | 180 | 31 | 191.84019074 | DE |
| 26 | -72 | -28.3576211107 | 253.9 | 269.1 | 180 | 35 | 208.92782248 | DE |
| 52 | -43.3 | -19.2273534636 | 225.2 | 269.1 | 180 | 33 | 210.550682 | DE |
| 156 | -198.1 | -52.1315789474 | 380 | 412.3 | 180 | 32 | 232.64303899 | DE |
| 260 | -239.8 | -56.8650699549 | 421.7 | 492 | 180 | 33 | 239.73482105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 184.9 | 2.1 | 1.15 | 184.9 | 184.9 | 184.9 | 10 |
| 1718915220 | 182.8 | 0 | 0.00 | 182.8 | 182.8 | 182.8 | 0 |
| 1718828820 | 182.8 | 0.1 | 0.05 | 182.8 | 182.8 | 182.8 | 10 |
| 1718742360 | 182.7 | -4.3 | -2.30 | 184.75 | 184.75 | 182.4 | 20 |
| 1718656020 | 187 | 1.8 | 0.97 | 188.1 | 188.1 | 187 | 30 |
| 1718396820 | 185.2 | 0 | 0.00 | 185.2 | 185.2 | 185.2 | 0 |
| 1718310420 | 185.2 | -2.55 | -1.36 | 185.2 | 185.2 | 185.2 | 3 |
| 1718224020 | 187.75 | 7.75 | 4.31 | 187.75 | 187.75 | 187.75 | 20 |
| 1718137620 | 180 | -3.55 | -1.93 | 181.2 | 181.2 | 180 | 11 |
| 1718051220 | 183.55 | -2.85 | -1.53 | 185.6 | 185.6 | 183.55 | 7 |
| 1717792020 | 186.4 | -1.05 | -0.56 | 190.15 | 190.15 | 186.4 | 9 |
| 1717705620 | 187.45 | 6.75 | 3.74 | 187.45 | 187.45 | 187.45 | 2 |
| 1717619220 | 180.7 | -0.7 | -0.39 | 183.6 | 183.7 | 180.7 | 55 |
| 1717532820 | 181.4 | -0.9 | -0.49 | 181.4 | 181.4 | 181.4 | 1 |
| 1717446420 | 182.3 | 0.95 | 0.52 | 184.35 | 184.5 | 182.3 | 72 |
| 1717187220 | 181.35 | -2.85 | -1.55 | 181.35 | 181.35 | 181.35 | 10 |
| 1717100820 | 184.2 | -4.3 | -2.28 | 186.1 | 186.1 | 183.5 | 14 |
| 1717014420 | 188.5 | -2.55 | -1.33 | 188.35 | 188.5 | 185.9 | 36 |
| 1716928020 | 191.05 | -9.75 | -4.86 | 191.05 | 191.05 | 191.05 | 3 |
| 1716841560 | 200.8 | 1.9 | 0.96 | 198.4 | 200.8 | 198.4 | 4 |
| 1716582420 | 198.9 | 0 | 0.00 | 198.9 | 198.9 | 198.9 | 0 |
| 1716496020 | 198.9 | -3.5 | -1.73 | 198.9 | 198.9 | 198.9 | 60 |
| 1716409620 | 202.4 | 3.7 | 1.86 | 199.2 | 202.4 | 199.2 | 27 |
| 1716323220 | 198.7 | 0 | 0.00 | 198.7 | 198.7 | 198.7 | 0 |
| 1716236820 | 198.7 | 0 | 0.00 | 198.7 | 198.7 | 198.7 | 0 |
| 1715977620 | 198.7 | 0.05 | 0.03 | 199 | 199 | 198.7 | 4 |
| 1715891220 | 198.65 | 1.25 | 0.63 | 198.65 | 198.65 | 198.65 | 1 |
| 1715804820 | 197.4 | 8.9 | 4.72 | 190.6 | 198 | 190.6 | 113 |
| 1715718420 | 188.5 | -3.85 | -2.00 | 190.55 | 190.55 | 188.5 | 15 |
| 1715631960 | 192.35 | 3.85 | 2.04 | 192.35 | 192.35 | 192.35 | 3 |
| 1715372820 | 188.5 | 1.35 | 0.72 | 189.85 | 189.85 | 188.5 | 46 |
| 1715286420 | 187.15 | -0.3 | -0.16 | 187.15 | 187.15 | 187.15 | 3 |
| 1715200020 | 187.45 | -6.25 | -3.23 | 187.45 | 187.45 | 187.45 | 6 |
| 1715113620 | 193.7 | 3.15 | 1.65 | 192.25 | 193.7 | 185.9 | 285 |
| 1715027220 | 190.55 | 1.15 | 0.61 | 190.55 | 190.55 | 190.55 | 5 |
| 1714768020 | 189.4 | -5.1 | -2.62 | 190.8 | 190.8 | 189.4 | 266 |
| 1714681560 | 194.5 | 4.5 | 2.37 | 193.2 | 194.5 | 190.35 | 104 |
| 1714508820 | 190 | -1.55 | -0.81 | 190 | 190 | 190 | 16 |
| 1714422420 | 191.55 | 4.5 | 2.41 | 191.55 | 191.55 | 191.55 | 22 |
| 1714163220 | 187.05 | 0 | 0.00 | 187.05 | 187.05 | 187.05 | 0 |
| 1714076820 | 187.05 | -2.35 | -1.24 | 189.1 | 189.1 | 187.05 | 4 |
| 1713990420 | 189.4 | -3.2 | -1.66 | 189.4 | 189.4 | 189.4 | 10 |
| 1713903960 | 192.6 | 1.4 | 0.73 | 192.45 | 192.6 | 192.45 | 6 |
| 1713817560 | 191.2 | -2.7 | -1.39 | 191.2 | 191.2 | 191.2 | 3 |
| 1713558420 | 193.9 | 4.7 | 2.48 | 193.9 | 193.9 | 193.9 | 10 |
| 1713472020 | 189.2 | -1.8 | -0.94 | 189.25 | 189.25 | 189.2 | 9 |
| 1713385620 | 191 | -3.65 | -1.88 | 191 | 191 | 191 | 7 |
| 1713299220 | 194.65 | -6.95 | -3.45 | 191.85 | 194.65 | 191.85 | 15 |
| 1713212820 | 201.6 | 1.5 | 0.75 | 201.6 | 201.6 | 201.6 | 2 |
| 1712953620 | 200.1 | -2.1 | -1.04 | 200.1 | 200.1 | 200.1 | 4 |
| 1712867220 | 202.2 | -7.2 | -3.44 | 205 | 205 | 202.2 | 11 |
| 1712780760 | 209.4 | 0 | 0.00 | 209.4 | 209.4 | 209.4 | 0 |
| 1712694360 | 209.4 | 0 | 0.00 | 209.4 | 209.4 | 209.4 | 0 |
| 1712607960 | 209.4 | 2.7 | 1.31 | 209.1 | 211.8 | 209.1 | 13 |
| 1712348760 | 206.7 | 0 | 0.00 | 206.7 | 206.7 | 206.7 | 0 |
| 1712262360 | 206.7 | 9.4 | 4.76 | 197.55 | 206.7 | 197.55 | 9 |
| 1712175960 | 197.3 | -2.55 | -1.28 | 197.8 | 197.9 | 197.3 | 63 |
| 1712089560 | 199.85 | -0.85 | -0.42 | 200.6 | 202.7 | 199.85 | 26 |
| 1711661160 | 200.7 | 2.7 | 1.36 | 200.7 | 200.7 | 200.7 | 1 |
| 1711574820 | 198 | -2.4 | -1.20 | 198 | 198 | 197.45 | 42 |
| 1711488360 | 200.4 | -5.6 | -2.72 | 203.6 | 203.6 | 200.4 | 28 |
| 1711401960 | 206 | 1 | 0.49 | 206.1 | 206.1 | 204.1 | 10 |
| 1711142760 | 205 | 7.9 | 4.01 | 205 | 205 | 205 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
