Indicators

Marketaxess Holdings (NQ: MKTX )

198.93 +1.25 (+0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	31.73	32.12	31.40	32.01	138,221	+0.40(+1.26%)
Dec 28, 2012	31.34	32.92	31.34	31.61	198,919	+0.07(+0.23%)
Dec 27, 2012	31.90	31.96	31.29	31.54	239,651	-0.42(-1.30%)
Dec 26, 2012	31.58	32.37	31.41	31.96	191,972	+0.39(+1.23%)
Dec 24, 2012	31.68	31.68	31.22	31.57	36,164	-0.08(-0.26%)
Dec 21, 2012	31.46	31.77	31.14	31.65	404,295	-0.08(-0.26%)
Dec 20, 2012	31.18	31.99	30.93	31.73	290,752	+0.65(+2.10%)
Dec 19, 2012	30.86	31.90	30.86	31.08	233,612	+0.25(+0.82%)
Dec 18, 2012	30.41	30.88	30.04	30.82	127,032	+0.45(+1.49%)
Dec 17, 2012	30.13	30.58	30.01	30.37	226,150	+0.40(+1.33%)
Dec 14, 2012	29.15	30.20	29.15	29.97	303,270	+0.79(+2.70%)
Dec 13, 2012	29.13	29.55	29.05	29.18	247,251	-0.01(-0.03%)
Dec 12, 2012	28.43	29.84	28.41	29.19	259,606	+1.13(+4.03%)
Dec 11, 2012	28.59	28.59	27.96	28.06	156,794	-0.36(-1.25%)
Dec 10, 2012	28.22	28.97	27.72	28.42	170,661	+0.18(+0.65%)
Dec 07, 2012	29.05	29.05	28.10	28.23	154,795	-0.72(-2.49%)
Dec 06, 2012	28.53	29.24	28.53	28.96	207,443	+0.44(+1.56%)
Dec 05, 2012	26.77	28.75	26.77	28.51	678,454	+1.89(+7.12%)

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.