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 (%)
Jan 29, 2010	11.34	11.46	11.14	11.31	127,917	+0.00(+0.00%)
Jan 28, 2010	11.52	11.52	11.21	11.31	107,450	-0.17(-1.52%)
Jan 27, 2010	11.22	11.50	11.22	11.48	143,628	+0.20(+1.77%)
Jan 26, 2010	11.85	11.85	11.22	11.28	111,420	-0.66(-5.49%)
Jan 25, 2010	11.83	12.11	11.68	11.94	79,029	+0.23(+1.98%)
Jan 22, 2010	11.78	12.16	11.68	11.71	78,029	-0.12(-1.05%)
Jan 21, 2010	12.25	12.35	11.52	11.83	129,795	-0.38(-3.13%)
Jan 20, 2010	12.06	12.28	11.67	12.21	130,068	+0.01(+0.07%)
Jan 19, 2010	11.90	12.43	11.90	12.21	117,040	+0.35(+2.94%)
Jan 15, 2010	12.11	11.86	11.86	11.86	175,120	-0.20(-1.65%)
Jan 14, 2010	12.00	12.20	11.93	12.06	67,423	+0.03(+0.28%)
Jan 13, 2010	12.10	12.40	12.01	12.02	171,730	-0.04(-0.34%)
Jan 12, 2010	12.03	12.20	11.96	12.06	70,300	+0.02(+0.14%)
Jan 11, 2010	12.16	12.19	12.01	12.05	39,648	-0.05(-0.41%)
Jan 08, 2010	11.63	12.17	11.63	12.10	225,987	+0.38(+3.26%)
Jan 07, 2010	11.65	11.83	11.45	11.72	89,997	+0.08(+0.71%)
Jan 06, 2010	11.37	11.67	10.83	11.63	272,833	+0.28(+2.49%)
Jan 05, 2010	11.70	11.74	11.29	11.35	79,655	-0.42(-3.59%)

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.