Indicators

Marketaxess Holdings (NQ: MKTX )

216.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.90	30.00	29.47	29.62	290,836	-0.38(-1.27%)
Apr 27, 2012	30.20	30.59	29.80	30.00	286,494	-0.23(-0.77%)
Apr 26, 2012	30.38	30.49	29.59	30.24	305,174	-0.32(-1.05%)
Apr 25, 2012	31.32	31.73	30.21	30.56	386,539	-0.57(-1.83%)
Apr 24, 2012	30.79	31.57	30.63	31.13	157,821	+0.26(+0.84%)
Apr 23, 2012	30.89	30.96	30.37	30.87	251,238	-0.57(-1.81%)
Apr 20, 2012	31.91	31.91	31.13	31.44	174,691	-0.05(-0.16%)
Apr 19, 2012	31.27	31.76	30.92	31.49	128,265	+0.30(+0.97%)
Apr 18, 2012	31.31	31.46	31.07	31.19	134,683	-0.28(-0.91%)
Apr 17, 2012	31.96	32.21	31.30	31.47	229,248	-0.28(-0.87%)
Apr 16, 2012	31.06	32.17	31.06	31.75	342,685	+0.92(+2.97%)
Apr 13, 2012	31.02	31.48	30.64	30.83	327,096	-0.19(-0.61%)
Apr 12, 2012	31.20	31.45	28.23	31.02	1,863,165	-0.40(-1.26%)
Apr 11, 2012	31.59	31.63	31.10	31.42	160,885	+0.16(+0.50%)
Apr 10, 2012	31.68	31.85	31.01	31.26	221,278	-0.35(-1.12%)
Apr 09, 2012	31.56	31.85	31.38	31.62	121,082	-0.72(-2.22%)
Apr 05, 2012	31.21	32.39	31.21	32.34	188,165	+0.41(+1.27%)
Apr 04, 2012	32.06	32.37	31.83	31.93	141,508	-0.49(-1.52%)
Apr 03, 2012	32.46	32.50	31.97	32.42	269,320	-0.09(-0.27%)

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.