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 (%)
Mar 31, 2009	5.816	6.762	5.725	6.339	118,832	+0.66(+11.53%)
Mar 30, 2009	5.659	5.949	5.377	5.684	154,908	-1.10(-16.26%)
Mar 26, 2009	6.215	6.829	6.190	6.787	121,656	+0.73(+12.05%)
Mar 25, 2009	6.140	6.746	5.518	6.057	93,958	+0.02(+0.27%)
Mar 24, 2009	6.845	7.053	5.999	6.040	80,197	-1.00(-14.15%)
Mar 23, 2009	6.887	7.053	6.264	7.036	143,914	+0.96(+15.85%)
Mar 20, 2009	6.712	6.812	6.074	6.074	120,126	-0.52(-7.92%)
Mar 19, 2009	6.903	7.036	6.074	6.596	51,389	-0.17(-2.45%)
Mar 18, 2009	6.762	7.094	6.538	6.762	117,858	-0.03(-0.49%)
Mar 17, 2009	6.148	6.795	5.974	6.795	93,306	+0.66(+10.68%)
Mar 16, 2009	6.289	6.699	6.032	6.140	78,247	-0.07(-1.07%)
Mar 13, 2009	6.546	6.546	5.808	6.206	74,198	-0.18(-2.86%)
Mar 12, 2009	5.833	6.430	5.662	6.389	111,664	+0.49(+8.30%)
Mar 11, 2009	5.750	6.032	5.551	5.899	80,280	+0.22(+3.95%)
Mar 10, 2009	5.584	5.742	5.393	5.675	90,796	+0.29(+5.39%)
Mar 09, 2009	5.733	5.837	5.335	5.385	58,003	-0.46(-7.94%)
Mar 06, 2009	5.169	5.908	5.053	5.849	112,066	+0.76(+15.01%)
Mar 05, 2009	5.244	5.377	5.078	5.086	79,594	-0.36(-6.55%)
Mar 04, 2009	5.592	5.667	4.879	5.443	74,006	-0.81(-13.00%)

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.