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, 2006	10.72	11.04	10.61	10.70	118,676	-0.02(-0.15%)
Jan 30, 2006	10.38	11.09	10.29	10.72	274,426	+0.32(+3.11%)
Jan 27, 2006	9.923	10.44	9.923	10.40	268,272	+0.45(+4.50%)
Jan 26, 2006	9.575	9.957	9.384	9.948	200,602	+0.45(+4.72%)
Jan 25, 2006	9.533	9.533	9.367	9.500	152,311	+0.02(+0.18%)
Jan 24, 2006	9.326	9.525	9.276	9.484	57,360	+0.19(+2.05%)
Jan 23, 2006	9.177	9.542	9.081	9.293	50,982	+0.08(+0.90%)
Jan 20, 2006	9.401	9.401	9.127	9.210	75,463	-0.12(-1.25%)
Jan 19, 2006	9.235	9.500	9.110	9.326	53,092	+0.12(+1.26%)
Jan 18, 2006	9.202	9.343	9.077	9.210	74,719	-0.09(-0.98%)
Jan 17, 2006	9.733	9.733	9.160	9.301	116,514	-0.45(-4.60%)
Jan 13, 2006	9.774	9.882	9.749	9.749	93,272	-0.09(-0.93%)
Jan 12, 2006	9.782	9.865	9.553	9.840	164,393	-0.12(-1.17%)
Jan 11, 2006	9.923	9.957	9.699	9.957	182,043	-0.03(-0.33%)
Jan 10, 2006	9.608	10.18	9.600	9.990	284,771	+0.33(+3.44%)
Jan 09, 2006	9.226	9.666	9.226	9.658	223,875	+0.38(+4.11%)
Jan 06, 2006	9.235	9.359	8.679	9.276	414,421	+0.09(+0.99%)
Jan 05, 2006	9.384	9.442	9.143	9.185	117,629	-0.24(-2.55%)
Jan 04, 2006	9.376	9.542	9.218	9.426	133,837	+0.12(+1.25%)

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.