Indicators

Marketaxess Holdings (NQ: MKTX )

219.41 +1.85 (+0.85%)

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, 2007	10.58	10.64	10.47	10.51	200,474	-0.11(-1.02%)
Jan 30, 2007	10.62	10.65	10.60	10.62	131,719	+0.04(+0.39%)
Jan 29, 2007	10.55	10.63	10.54	10.58	92,800	-0.01(-0.08%)
Jan 26, 2007	10.64	10.69	10.54	10.59	128,037	-0.05(-0.47%)
Jan 25, 2007	10.86	10.86	10.52	10.64	115,760	-0.12(-1.16%)
Jan 24, 2007	10.94	10.94	10.75	10.76	157,235	-0.13(-1.22%)
Jan 23, 2007	10.59	10.94	10.57	10.89	107,780	+0.27(+2.58%)
Jan 22, 2007	10.57	10.70	10.54	10.62	239,330	+0.03(+0.31%)
Jan 19, 2007	10.54	10.64	10.54	10.59	70,468	+0.02(+0.16%)
Jan 18, 2007	10.67	10.78	10.55	10.57	172,590	-0.13(-1.24%)
Jan 17, 2007	10.58	10.81	10.58	10.70	155,628	+0.08(+0.78%)
Jan 16, 2007	10.79	10.96	10.54	10.62	275,036	-0.13(-1.23%)
Jan 12, 2007	10.69	10.80	10.69	10.75	129,264	+0.02(+0.15%)
Jan 11, 2007	10.69	10.81	10.69	10.74	386,285	+0.05(+0.47%)
Jan 10, 2007	10.60	10.80	10.57	10.69	469,469	-0.02(-0.16%)
Jan 09, 2007	10.88	10.88	10.55	10.70	311,643	-0.12(-1.07%)
Jan 08, 2007	10.75	10.92	10.66	10.82	160,116	+0.05(+0.46%)
Jan 05, 2007	11.12	11.12	10.70	10.77	323,849	-0.35(-3.13%)
Jan 04, 2007	11.16	11.23	11.01	11.12	185,392	-0.07(-0.59%)

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.