Indicators

Marketaxess Holdings (NQ: MKTX )

259.33 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.50	17.79	16.72	16.79	330,180	-0.54(-3.11%)
Nov 29, 2004	18.59	18.64	16.89	17.33	370,913	-0.66(-3.66%)
Nov 26, 2004	18.12	18.21	17.91	17.99	71,194	-0.04(-0.24%)
Nov 24, 2004	18.42	18.47	17.35	18.04	213,117	-0.12(-0.66%)
Nov 23, 2004	19.58	19.58	17.69	18.16	509,801	-0.88(-4.64%)
Nov 22, 2004	18.10	19.70	18.06	19.04	338,933	+0.62(+3.35%)
Nov 19, 2004	17.82	18.64	16.70	18.42	697,125	+0.57(+3.17%)
Nov 18, 2004	18.69	18.84	17.57	17.86	319,559	-0.99(-5.27%)
Nov 17, 2004	18.68	19.92	18.68	18.85	516,454	-0.17(-0.90%)
Nov 16, 2004	19.01	19.25	17.95	19.02	533,960	+0.51(+2.73%)
Nov 15, 2004	18.55	19.79	17.64	18.52	745,561	+0.18(+0.98%)
Nov 12, 2004	18.98	19.28	17.99	18.34	677,984	+0.34(+1.90%)
Nov 11, 2004	17.74	20.91	17.45	17.99	2,050,643	+0.73(+4.22%)
Nov 10, 2004	15.72	18.20	15.44	17.26	828,077	+1.35(+8.51%)
Nov 09, 2004	16.06	16.79	14.84	15.91	608,773	-0.11(-0.69%)
Nov 08, 2004	14.68	16.18	14.14	16.02	1,299,480	+1.04(+6.92%)

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.