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 (%)
Nov 30, 2004	17.01	17.28	16.24	16.32	339,790	-0.52(-3.11%)
Nov 29, 2004	18.07	18.11	16.41	16.84	381,709	-0.64(-3.66%)
Nov 26, 2004	17.61	17.69	17.40	17.48	73,267	-0.04(-0.24%)
Nov 24, 2004	17.90	17.95	16.86	17.53	219,320	-0.12(-0.66%)
Nov 23, 2004	19.02	19.02	17.19	17.64	524,639	-0.86(-4.64%)
Nov 22, 2004	17.59	19.14	17.55	18.50	348,798	+0.60(+3.35%)
Nov 19, 2004	17.32	18.11	16.23	17.90	717,416	+0.55(+3.17%)
Nov 18, 2004	18.16	18.31	17.08	17.35	328,860	-0.97(-5.27%)
Nov 17, 2004	18.15	19.36	18.15	18.32	531,486	-0.17(-0.90%)
Nov 16, 2004	18.47	18.71	17.44	18.48	549,502	+0.49(+2.73%)
Nov 15, 2004	18.03	19.23	17.14	17.99	767,261	+0.17(+0.98%)
Nov 12, 2004	18.44	18.73	17.48	17.82	697,718	+0.33(+1.90%)
Nov 11, 2004	17.23	20.32	16.96	17.48	2,110,329	+0.71(+4.22%)
Nov 10, 2004	15.28	17.68	15.00	16.78	852,179	+1.32(+8.51%)
Nov 09, 2004	15.60	16.32	14.42	15.46	626,492	-0.11(-0.70%)
Nov 08, 2004	14.26	15.72	13.74	15.57	1,337,302	+1.01(+6.92%)

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.