Indicators

Marketaxess Holdings (NQ: MKTX )

216.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.341	9.366	8.950	9.291	216,678	-0.12(-1.33%)
Apr 27, 2006	9.108	9.441	9.067	9.416	280,849	+0.24(+2.59%)
Apr 26, 2006	8.925	9.483	8.925	9.179	251,777	+0.11(+1.24%)
Apr 25, 2006	8.792	9.133	8.734	9.067	137,251	+0.26(+2.93%)
Apr 24, 2006	8.950	9.075	8.809	8.809	90,216	-0.18(-2.04%)
Apr 21, 2006	9.192	9.350	8.917	8.992	114,874	-0.22(-2.35%)
Apr 20, 2006	9.242	9.408	9.008	9.208	144,812	-0.04(-0.45%)
Apr 19, 2006	9.175	9.267	9.100	9.250	108,641	+0.07(+0.82%)
Apr 18, 2006	9.150	9.291	9.075	9.175	344,076	-0.08(-0.90%)
Apr 17, 2006	9.058	9.408	8.967	9.258	283,217	+0.17(+1.92%)
Apr 13, 2006	8.700	9.133	8.542	9.083	856,076	-0.08(-0.91%)
Apr 12, 2006	9.316	9.341	9.117	9.167	346,209	-0.15(-1.61%)
Apr 11, 2006	9.774	9.924	9.291	9.316	337,335	-0.51(-5.17%)
Apr 10, 2006	9.816	9.899	9.716	9.824	134,856	-0.02(-0.25%)
Apr 07, 2006	10.20	10.32	9.824	9.849	157,245	-0.33(-3.27%)
Apr 06, 2006	10.32	10.32	10.14	10.18	79,349	-0.18(-1.77%)
Apr 05, 2006	10.47	10.47	10.18	10.37	184,237	-0.02(-0.16%)
Apr 04, 2006	10.07	10.44	9.974	10.38	187,958	+0.37(+3.66%)

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.