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 (%)
Sep 28, 2012	27.17	27.63	26.96	27.38	4,544,330	+0.03(+0.10%)
Sep 27, 2012	26.59	27.62	26.53	27.36	426,422	+0.94(+3.54%)
Sep 26, 2012	27.05	27.69	26.20	26.42	1,280,165	-1.63(-5.81%)
Sep 25, 2012	28.23	28.50	27.84	28.05	853,622	+1.29(+4.82%)
Sep 24, 2012	26.68	26.94	26.29	26.76	131,964	+0.03(+0.10%)
Sep 21, 2012	27.23	27.23	26.44	26.73	342,231	-0.10(-0.39%)
Sep 20, 2012	27.07	27.13	26.64	26.84	401,400	-0.30(-1.12%)
Sep 19, 2012	26.52	27.38	26.27	27.14	367,352	+0.62(+2.32%)
Sep 18, 2012	26.52	26.58	25.99	26.52	161,355	+0.06(+0.23%)
Sep 17, 2012	26.36	26.54	26.27	26.46	99,125	-0.01(-0.03%)
Sep 14, 2012	26.29	26.56	26.02	26.47	194,053	+0.35(+1.33%)
Sep 13, 2012	26.06	26.58	25.95	26.13	298,822	+0.12(+0.47%)
Sep 12, 2012	25.93	26.21	25.29	26.01	239,733	+0.18(+0.70%)
Sep 11, 2012	25.20	26.08	25.16	25.82	322,894	+0.55(+2.16%)
Sep 10, 2012	24.85	25.62	24.85	25.28	284,663	+0.25(+1.00%)
Sep 07, 2012	26.40	26.51	24.61	25.03	710,761	-1.31(-4.97%)
Sep 06, 2012	27.08	27.08	25.90	26.33	1,223,614	-3.12(-10.59%)
Sep 05, 2012	29.03	29.71	28.99	29.45	279,719	+0.32(+1.10%)

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.