Indicators

Marketaxess Holdings (NQ: MKTX )

219.41 UNCHANGED

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 (%)
Jul 29, 2011	21.74	22.31	21.55	22.25	353,519	+0.31(+1.40%)
Jul 28, 2011	21.24	22.14	21.20	21.95	165,631	+0.70(+3.29%)
Jul 27, 2011	22.27	22.27	20.95	21.25	202,988	+0.03(+0.16%)
Jul 26, 2011	21.79	21.79	21.20	21.21	146,969	-0.51(-2.35%)
Jul 25, 2011	21.72	22.02	21.55	21.73	94,508	-0.12(-0.55%)
Jul 22, 2011	21.95	22.02	21.83	21.84	71,809	-0.18(-0.81%)
Jul 21, 2011	21.91	22.25	21.70	22.02	80,783	+0.25(+1.13%)
Jul 20, 2011	21.97	22.19	21.48	21.78	81,861	-0.20(-0.89%)
Jul 19, 2011	21.36	21.98	21.25	21.97	66,340	+0.76(+3.57%)
Jul 18, 2011	21.72	21.80	21.21	21.21	50,142	-0.61(-2.81%)
Jul 15, 2011	21.73	22.10	21.61	21.83	105,831	+0.14(+0.67%)
Jul 14, 2011	21.75	22.00	21.40	21.68	121,828	-0.14(-0.66%)
Jul 13, 2011	21.72	22.14	21.69	21.83	49,513	+0.30(+1.38%)
Jul 12, 2011	21.45	21.76	21.43	21.53	83,817	+0.03(+0.16%)
Jul 11, 2011	21.96	22.12	21.47	21.50	170,614	-0.67(-3.03%)
Jul 08, 2011	21.95	22.24	21.84	22.17	103,377	-0.10(-0.46%)
Jul 07, 2011	22.11	22.36	22.00	22.27	145,371	+0.38(+1.75%)
Jul 06, 2011	21.79	22.02	21.78	21.89	126,683	+0.08(+0.35%)
Jul 05, 2011	21.55	21.82	21.51	21.81	165,103	+0.32(+1.47%)

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.