Indicators

Marketaxess Holdings (NQ: MKTX )

214.71 -1.89 (-0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.81	20.85	20.65	20.72	170,334	-0.01(-0.04%)
Apr 28, 2011	20.35	20.73	20.33	20.73	287,995	+0.41(+2.01%)
Apr 27, 2011	20.68	20.68	20.17	20.32	167,304	-0.46(-2.21%)
Apr 26, 2011	20.59	20.81	20.50	20.78	187,897	+0.23(+1.12%)
Apr 25, 2011	20.63	20.66	20.32	20.55	145,660	-0.10(-0.49%)
Apr 21, 2011	20.62	20.66	20.47	20.66	94,285	+0.11(+0.54%)
Apr 20, 2011	20.84	20.95	20.35	20.55	106,914	-0.16(-0.78%)
Apr 19, 2011	21.10	21.12	20.65	20.71	94,700	-0.26(-1.26%)
Apr 18, 2011	20.96	21.21	20.80	20.97	86,755	-0.18(-0.84%)
Apr 15, 2011	20.53	21.22	20.53	21.15	107,735	+0.54(+2.60%)
Apr 14, 2011	20.47	20.72	20.47	20.61	92,278	+0.14(+0.66%)
Apr 13, 2011	20.68	20.87	20.32	20.48	117,986	-0.14(-0.66%)
Apr 12, 2011	20.72	20.95	20.44	20.61	187,408	-0.56(-2.66%)
Apr 11, 2011	21.28	21.34	21.07	21.18	92,508	-0.09(-0.43%)
Apr 08, 2011	21.63	21.63	21.22	21.27	101,353	-0.20(-0.91%)
Apr 07, 2011	21.40	21.57	21.15	21.46	67,667	+0.04(+0.20%)
Apr 06, 2011	21.41	21.60	21.32	21.42	90,324	+0.17(+0.80%)
Apr 05, 2011	21.25	21.43	21.14	21.25	189,398	+0.01(+0.04%)
Apr 04, 2011	21.24	21.72	21.13	21.24	338,905	+0.12(+0.56%)

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.