Indicators

Marketaxess Holdings (NQ: MKTX )

214.49 UNCHANGED

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 (%)
Dec 29, 2006	11.47	11.47	11.17	11.26	211,599	-0.07(-0.66%)
Dec 28, 2006	11.40	11.41	11.30	11.33	125,884	-0.07(-0.65%)
Dec 27, 2006	11.49	11.49	11.37	11.41	270,021	-0.05(-0.43%)
Dec 26, 2006	11.24	11.52	11.24	11.46	270,355	+0.24(+2.15%)
Dec 22, 2006	11.29	11.38	11.19	11.22	68,329	-0.05(-0.44%)
Dec 21, 2006	11.44	11.45	11.18	11.27	101,434	-0.14(-1.24%)
Dec 20, 2006	11.49	11.52	11.37	11.41	130,055	+0.04(+0.37%)
Dec 19, 2006	11.47	11.54	11.35	11.37	145,866	-0.12(-1.01%)
Dec 18, 2006	11.60	11.64	11.45	11.48	112,614	-0.07(-0.57%)
Dec 15, 2006	11.62	11.67	11.53	11.55	336,878	-0.05(-0.43%)
Dec 14, 2006	11.69	11.75	11.56	11.60	171,629	-0.04(-0.36%)
Dec 13, 2006	11.99	12.01	11.57	11.64	226,785	-0.28(-2.37%)
Dec 12, 2006	12.02	12.06	11.79	11.92	167,247	-0.08(-0.69%)
Dec 11, 2006	12.21	12.24	11.96	12.01	240,999	-0.20(-1.63%)
Dec 08, 2006	12.13	12.21	11.85	12.21	245,888	+0.10(+0.82%)
Dec 07, 2006	12.03	12.28	11.80	12.11	413,762	+0.13(+1.11%)
Dec 06, 2006	12.11	12.11	11.82	11.97	149,213	-0.18(-1.50%)
Dec 05, 2006	12.21	12.21	12.02	12.16	146,408	-0.02(-0.20%)
Dec 04, 2006	12.01	12.24	11.87	12.18	238,099	+0.17(+1.45%)

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.