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 (%)
Feb 29, 2012	28.89	29.21	28.47	28.50	317,057	-0.24(-0.84%)
Feb 28, 2012	28.80	29.10	28.52	28.74	237,387	-0.04(-0.15%)
Feb 27, 2012	28.40	28.85	28.14	28.78	213,190	+0.33(+1.15%)
Feb 24, 2012	28.80	29.04	28.00	28.46	594,870	-0.34(-1.17%)
Feb 23, 2012	27.38	29.40	27.08	28.79	3,369,321	+2.52(+9.60%)
Feb 22, 2012	26.38	26.91	25.98	26.27	478,752	-1.31(-4.74%)
Feb 21, 2012	27.90	27.90	27.39	27.58	129,259	-0.23(-0.84%)
Feb 17, 2012	28.26	28.75	27.56	27.81	156,393	-0.28(-1.01%)
Feb 16, 2012	27.41	28.61	27.40	28.09	149,806	+0.68(+2.48%)
Feb 15, 2012	27.96	28.26	27.25	27.41	97,567	-0.35(-1.27%)
Feb 14, 2012	28.46	28.58	27.43	27.77	104,681	-0.75(-2.63%)
Feb 13, 2012	27.97	28.78	27.88	28.52	204,583	+0.87(+3.16%)
Feb 10, 2012	27.27	27.80	27.27	27.64	269,038	+0.16(+0.59%)
Feb 09, 2012	27.86	28.00	27.07	27.48	290,376	-0.31(-1.11%)
Feb 08, 2012	28.18	28.64	27.68	27.79	108,048	-0.39(-1.37%)
Feb 07, 2012	28.25	28.64	28.04	28.17	104,567	-0.05(-0.18%)
Feb 06, 2012	29.21	29.27	28.08	28.22	195,630	-1.23(-4.19%)
Feb 03, 2012	29.91	30.38	29.33	29.46	259,419	+0.32(+1.09%)
Feb 02, 2012	28.80	29.90	28.47	29.14	359,555	+0.53(+1.86%)

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.