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 (%)
Apr 30, 2007	13.86	14.08	13.58	13.59	152,283	-0.27(-1.97%)
Apr 27, 2007	14.10	14.23	13.79	13.86	122,599	-0.24(-1.71%)
Apr 26, 2007	14.17	14.26	13.96	14.11	99,529	-0.06(-0.41%)
Apr 25, 2007	14.10	14.30	14.02	14.16	77,817	+0.17(+1.19%)
Apr 24, 2007	13.95	14.11	13.88	14.00	562,208	+0.05(+0.36%)
Apr 23, 2007	14.14	14.18	13.91	13.95	96,433	-0.25(-1.75%)
Apr 20, 2007	13.68	14.42	13.50	14.20	965,543	+0.65(+4.78%)
Apr 19, 2007	14.06	14.12	13.45	13.55	148,857	-0.53(-3.77%)
Apr 18, 2007	13.72	14.25	13.72	14.08	389,396	+0.25(+1.80%)
Apr 17, 2007	14.55	14.55	13.74	13.83	153,903	-0.69(-4.74%)
Apr 16, 2007	13.43	14.58	13.42	14.52	412,127	+1.08(+8.02%)
Apr 13, 2007	13.45	13.52	13.38	13.44	145,489	-0.02(-0.18%)
Apr 12, 2007	13.42	13.48	13.26	13.47	132,134	-0.01(-0.06%)
Apr 11, 2007	13.51	13.63	13.28	13.47	121,769	+0.00(+0.00%)
Apr 10, 2007	13.62	13.90	13.43	13.47	323,688	-0.15(-1.10%)
Apr 09, 2007	14.08	14.08	13.50	13.62	147,352	-0.44(-3.13%)
Apr 05, 2007	14.04	14.06	13.77	14.06	96,245	+0.05(+0.36%)
Apr 04, 2007	14.10	14.11	13.81	14.01	63,316	-0.06(-0.41%)
Apr 03, 2007	14.01	14.10	13.84	14.07	318,140	+0.13(+0.95%)

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.