Indicators

Marketaxess Holdings (NQ: MKTX )

206.11 +1.29 (+0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.71	11.84	11.26	11.67	335,333	+0.02(+0.21%)
Feb 27, 2007	11.89	11.89	11.65	11.65	268,359	-0.30(-2.51%)
Feb 26, 2007	12.37	12.37	11.86	11.95	117,720	-0.33(-2.71%)
Feb 23, 2007	12.22	12.44	12.12	12.28	152,895	+0.03(+0.27%)
Feb 22, 2007	12.08	12.27	12.03	12.25	145,766	+0.19(+1.59%)
Feb 21, 2007	12.06	12.22	11.80	12.06	95,798	-0.06(-0.48%)
Feb 20, 2007	11.80	12.15	11.78	12.11	279,721	+0.26(+2.18%)
Feb 16, 2007	11.79	11.92	11.66	11.86	793,166	+0.06(+0.49%)
Feb 15, 2007	11.69	11.84	11.59	11.80	454,245	+0.09(+0.78%)
Feb 14, 2007	11.69	11.77	11.60	11.71	930,374	+0.09(+0.79%)
Feb 13, 2007	11.41	11.84	11.34	11.61	533,901	+0.25(+2.20%)
Feb 12, 2007	11.28	11.41	11.19	11.36	246,824	+0.16(+1.41%)
Feb 09, 2007	11.45	11.49	10.83	11.21	302,858	-0.19(-1.68%)
Feb 08, 2007	10.95	11.45	10.95	11.40	290,204	+0.23(+2.09%)
Feb 07, 2007	10.77	11.49	10.77	11.16	634,313	+0.54(+5.09%)
Feb 06, 2007	10.39	10.66	10.38	10.62	255,438	+0.29(+2.82%)
Feb 05, 2007	10.37	10.52	10.20	10.33	997,356	-0.04(-0.40%)
Feb 02, 2007	10.57	10.57	10.37	10.37	272,357	-0.18(-1.74%)

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.