Indicators

Marketaxess Holdings (NQ: MKTX )

219.41 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.70	11.96	11.51	11.60	86,148	-0.21(-1.76%)
Jan 28, 2005	11.74	11.95	11.74	11.81	35,846	+0.01(+0.07%)
Jan 27, 2005	11.82	12.03	11.75	11.80	23,022	-0.11(-0.91%)
Jan 26, 2005	12.10	12.14	11.74	11.91	40,647	-0.04(-0.35%)
Jan 25, 2005	11.80	12.02	11.70	11.95	94,912	+0.25(+2.13%)
Jan 24, 2005	11.74	12.67	11.70	11.70	39,650	-0.37(-3.03%)
Jan 21, 2005	12.00	12.25	11.29	12.06	133,994	-0.12(-0.95%)
Jan 20, 2005	12.20	12.34	11.95	12.18	85,463	-0.21(-1.67%)
Jan 19, 2005	12.53	12.53	12.24	12.39	23,321	-0.05(-0.40%)
Jan 18, 2005	12.74	12.82	12.40	12.44	77,381	-0.17(-1.38%)
Jan 14, 2005	12.40	12.72	12.40	12.61	42,773	+0.10(+0.80%)
Jan 13, 2005	12.86	13.06	12.42	12.51	65,205	-0.66(-5.04%)
Jan 12, 2005	13.11	13.21	12.79	13.18	54,484	-0.03(-0.25%)
Jan 11, 2005	12.86	13.28	12.77	13.21	154,861	+0.35(+2.71%)
Jan 10, 2005	12.86	13.28	12.50	12.86	47,401	+0.00(+0.00%)
Jan 07, 2005	12.65	13.42	12.63	12.86	66,295	+0.18(+1.44%)
Jan 06, 2005	12.86	13.05	12.55	12.68	53,038	-0.27(-2.05%)
Jan 05, 2005	12.79	13.62	12.69	12.94	146,471	+0.03(+0.26%)
Jan 04, 2005	13.40	13.50	12.69	12.91	214,611	-0.32(-2.45%)

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.