MarketAxess Holdings Inc Historical Data - MWI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
MarketAxess Holdings Inc (MWI)
MarketAxess Holdings Inc (MWI) Historical

MarketAxess Holdings Inc (MWI)

216.90

3.90

(1.83%)

Closed January 22 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.9	1.83098591549	213	216.6	208.8	12	214.66721311	DE
4	-1	-0.458926112896	217.9	221.3	208.8	24	213.71694915	DE
12	-52.2	-19.397993311	269.1	269.1	208.8	24	237.28252467	DE
26	14.5	7.16403162055	202.4	271.2	202.2	26	233.34962266	DE
52	-28.4	-11.5776600082	245.3	271.2	179.4	31	215.9356023	DE
156	-101.1	-31.7924528302	318	343	179.4	23	224.66700635	DE
260	-234.3	-51.9281914894	451.2	492	179.4	16	236.31021654	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737581220	211.9	1.4	0.67	210	211.9	210	88
1737494820	210.5	-5.7	-2.64	210.5	210.5	210.5	7
1737408420	216.2	-0.3	-0.14	211.3	216.2	211.3	22
1737149220	216.5	7.4	3.54	216.6	216.6	216.5	19
1737062820	209.1	-3	-1.41	209.1	209.1	209.1	2
1736976420	212.1	1.5	0.71	213	213.4	208.8	11
1736890020	210.6	-0.6	-0.28	210.6	210.6	210.6	48
1736803620	211.2	-0.2	-0.09	211.2	211.2	211.2	23
1736544420	211.4	1.9	0.91	212.5	212.5	211.4	29
1736458020	209.5	0	0.00	209.5	209.5	209.5	0
1736371620	209.5	-5.2	-2.42	209.9	209.9	209.5	21
1736285220	214.7	1.1	0.51	216.1	216.1	213.3	79
1736198820	213.6	-3.2	-1.48	219.7	219.7	213.6	38
1735939620	216.8	-4.1	-1.86	216.6	216.8	216.6	34
1735853220	220.9	2.8	1.28	221.3	221.3	220.9	9
1735594020	218.1	-1	-0.46	218.1	218.1	218.1	2
1735334820	219.1	1.2	0.55	217.9	220.2	217.9	10
1734989220	217.9	-3.4	-1.54	220.1	220.1	217.9	2
1734730020	221.3	0.6	0.27	221.3	221.3	221.3	10
1734643620	220.7	-0.9	-0.41	220.7	220.7	220.7	10
1734557220	221.6	3.2	1.47	221.6	221.6	221.6	8
1734470820	218.4	-3.6	-1.62	218.4	218.4	218.4	2
1734384420	222	-2	-0.89	225.3	225.7	222	15
1734125220	224	-1.2	-0.53	223	224	220.6	50
1734038820	225.2	-5.8	-2.51	225.2	225.2	225.2	9
1733952420	231	0.7	0.30	231	231	231	3
1733866020	230.3	1.2	0.52	225.7	230.3	225.7	57
1733779620	229.1	-0.2	-0.09	229.9	229.9	229.1	26
1733520420	229.3	0.8	0.35	229.3	229.3	229.3	4
1733434020	228.5	-4.1	-1.76	228.5	228.5	228.5	20
1733347620	232.6	-15	-6.06	240	240	232.6	34
1733261220	247.6	-0.8	-0.32	247.6	247.6	247.6	1
1733174820	248.4	3.9	1.60	249.1	249.1	243.2	7
1732915620	244.5	-4.7	-1.89	244.5	244.5	244.5	9
1732829220	249.2	0	0.00	249.2	249.2	249.2	0
1732742820	249.2	-2.2	-0.88	249.2	249.2	249.2	10
1732656420	251.4	2.5	1.00	251.4	251.4	251.4	8
1732570020	248.9	0	0.00	248.9	248.9	248.9	0
1732310820	248.9	2.4	0.97	246.6	248.9	246.6	33
1732224420	246.5	-3.5	-1.40	248.5	248.5	246.5	12
1732138020	250	0	0.00	250	250	250	0
1732051620	250	0	0.00	250	250	250	0
1731965220	250	-1.9	-0.75	244.8	250	244.8	109
1731705960	251.9	-7.1	-2.74	251.8	251.9	251.8	2
1731619560	259	0	0.00	259	259	259	0
1731533160	259	3.6	1.41	259	259	259	77
1731446820	255.4	0.8	0.31	255.4	255.4	255.4	1
1731360420	254.6	-1	-0.39	254.6	254.6	254.6	10
1731101220	255.6	3.5	1.39	251.2	255.6	251.2	32
1731014760	252.1	5.6	2.27	257.1	259.1	251.3	35
1730928360	246.5	-12.8	-4.94	266.5	266.5	246.5	37
1730841960	259.3	-3.5	-1.33	265.6	265.6	259.3	131
1730755560	262.8	-4.6	-1.72	262.8	262.8	262.8	1
1730496360	267.39999	-0.6	-0.22	267.6	268.6	265	49
1730409960	268	-1.1	-0.41	268	268	268	11
1730323560	269.1	-2.1	-0.77	269.1	269.1	269.1	17
1730237160	271.2	4.3	1.61	267.89999	271.2	267.89999	21
1730147160	266.89999	0	0.00	266.89999	266.89999	266.89999	0
1729887960	266.89999	0	0.00	266.89999	266.89999	266.89999	0
1729801560	266.89999	0	0.00	266.89999	266.89999	266.89999	0
1729715160	266.89999	4.7	1.79	270.1	270.1	266.6	22

Delayed Upgrade Clock

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