Indicators

Marketaxess Holdings (NQ: MKTX )

214.49 -4.92 (-2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	26.85	27.39	26.72	27.06	240,659	+0.21(+0.77%)
Oct 26, 2012	26.73	26.85	26.85	26.85	191,858	+0.20(+0.75%)
Oct 25, 2012	26.97	26.97	26.52	26.65	136,757	-0.03(-0.13%)
Oct 24, 2012	27.09	27.09	26.25	26.69	109,999	-0.22(-0.81%)
Oct 23, 2012	26.78	26.95	26.23	26.91	163,749	+0.14(+0.52%)
Oct 19, 2012	27.24	27.24	26.46	26.77	174,821	-0.57(-2.09%)
Oct 18, 2012	27.56	27.58	27.17	27.34	126,172	-0.29(-1.03%)
Oct 17, 2012	27.76	27.94	27.44	27.63	115,140	-0.10(-0.34%)
Oct 16, 2012	27.53	27.91	27.24	27.72	216,424	+0.31(+1.14%)
Oct 15, 2012	27.06	27.41	26.87	27.41	95,605	+0.39(+1.44%)
Oct 12, 2012	27.30	27.40	26.86	27.02	90,352	-0.35(-1.27%)
Oct 11, 2012	27.40	27.54	27.10	27.37	83,956	+0.16(+0.57%)
Oct 10, 2012	27.11	27.44	26.98	27.21	102,157	+0.16(+0.61%)
Oct 09, 2012	27.50	27.50	26.89	27.04	330,887	-0.40(-1.45%)
Oct 08, 2012	27.40	27.52	27.13	27.44	122,766	-0.10(-0.35%)
Oct 05, 2012	27.24	27.67	27.18	27.54	262,044	+0.15(+0.54%)
Oct 04, 2012	27.21	27.43	26.86	27.39	286,150	+0.29(+1.05%)
Oct 03, 2012	27.63	27.70	26.70	27.11	259,509	-0.42(-1.51%)
Oct 02, 2012	27.34	27.87	27.27	27.52	308,058	+0.36(+1.31%)

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.