Indicators

Marketaxess Holdings (NQ: MKTX )

198.76 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	17.32	17.32	16.81	17.00	209,902	-0.19(-1.08%)
Jan 28, 2011	17.73	17.74	17.04	17.19	144,280	-0.49(-2.77%)
Jan 27, 2011	17.84	17.91	17.57	17.68	68,797	-0.14(-0.81%)
Jan 26, 2011	17.42	18.04	17.33	17.82	125,761	+0.46(+2.68%)
Jan 25, 2011	16.99	17.37	16.72	17.36	206,769	+0.25(+1.48%)
Jan 24, 2011	16.96	17.22	16.82	17.10	67,882	+0.12(+0.70%)
Jan 21, 2011	17.29	17.36	16.94	16.99	71,930	-0.19(-1.13%)
Jan 20, 2011	18.13	18.15	17.17	17.18	86,569	-1.03(-5.66%)
Jan 19, 2011	18.42	18.45	18.16	18.21	143,388	-0.24(-1.28%)
Jan 18, 2011	18.30	18.48	18.03	18.45	114,918	+0.21(+1.16%)
Jan 14, 2011	17.90	18.25	17.87	18.24	161,640	+0.35(+1.98%)
Jan 13, 2011	17.86	17.91	17.71	17.88	60,132	+0.05(+0.28%)
Jan 12, 2011	17.64	17.84	17.53	17.83	65,771	+0.36(+2.08%)
Jan 11, 2011	17.53	17.54	17.33	17.47	100,000	-0.01(-0.05%)
Jan 10, 2011	16.98	17.50	16.83	17.48	108,684	+0.38(+2.22%)
Jan 07, 2011	17.28	17.28	16.91	17.10	178,068	-0.11(-0.64%)
Jan 06, 2011	16.72	17.27	16.60	17.21	173,593	+0.45(+2.67%)
Jan 05, 2011	16.70	16.80	16.50	16.76	119,555	+0.05(+0.30%)
Jan 04, 2011	17.39	17.46	16.69	16.71	86,983	-0.59(-3.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.