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 (%)
Sep 28, 2007	13.03	13.11	12.48	12.49	351,198	-0.57(-4.40%)
Sep 27, 2007	12.93	13.37	12.93	13.06	239,555	+0.22(+1.68%)
Sep 26, 2007	12.71	13.09	12.66	12.85	178,567	+0.25(+1.98%)
Sep 25, 2007	12.36	12.62	12.28	12.60	221,101	+0.17(+1.41%)
Sep 24, 2007	12.71	12.85	12.17	12.42	284,931	-0.27(-2.10%)
Sep 21, 2007	13.01	13.06	12.59	12.69	356,305	-0.20(-1.55%)
Sep 20, 2007	13.07	13.44	12.83	12.89	236,086	-0.22(-1.71%)
Sep 19, 2007	12.58	13.15	12.58	13.11	272,022	+0.53(+4.24%)
Sep 18, 2007	12.01	12.61	11.83	12.58	251,125	+0.62(+5.15%)
Sep 17, 2007	11.66	12.35	11.66	11.96	535,879	+0.31(+2.64%)
Sep 14, 2007	12.15	12.15	11.23	11.66	871,699	-0.55(-4.50%)
Sep 13, 2007	13.16	13.16	12.10	12.21	415,701	-0.82(-6.33%)
Sep 12, 2007	13.56	13.65	12.76	13.03	591,178	-0.61(-4.46%)
Sep 11, 2007	13.48	13.81	13.29	13.64	102,105	+0.27(+2.06%)
Sep 10, 2007	12.92	13.43	12.90	13.36	289,672	+0.42(+3.22%)
Sep 07, 2007	13.97	14.25	12.88	12.95	426,365	-1.28(-9.01%)
Sep 06, 2007	14.24	14.41	14.14	14.23	215,123	+0.04(+0.29%)
Sep 05, 2007	14.36	14.64	14.12	14.19	259,619	-0.30(-2.07%)

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.