Indicators

Marketaxess Holdings (NQ: MKTX )

217.56 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.95	17.22	16.19	16.26	340,960	-0.52(-3.11%)
Nov 29, 2004	18.00	18.05	16.35	16.79	383,023	-0.64(-3.66%)
Nov 26, 2004	17.55	17.63	17.34	17.42	73,519	-0.04(-0.24%)
Nov 24, 2004	17.84	17.89	16.80	17.47	220,075	-0.12(-0.66%)
Nov 23, 2004	18.96	18.96	17.13	17.58	526,445	-0.85(-4.64%)
Nov 22, 2004	17.53	19.08	17.49	18.44	349,999	+0.60(+3.35%)
Nov 19, 2004	17.26	18.05	16.17	17.84	719,885	+0.55(+3.17%)
Nov 18, 2004	18.10	18.25	17.02	17.29	329,992	-0.96(-5.27%)
Nov 17, 2004	18.09	19.29	18.09	18.25	533,315	-0.17(-0.90%)
Nov 16, 2004	18.41	18.64	17.38	18.42	551,394	+0.49(+2.73%)
Nov 15, 2004	17.96	19.17	17.08	17.93	769,902	+0.17(+0.98%)
Nov 12, 2004	18.38	18.67	17.42	17.76	700,119	+0.33(+1.90%)
Nov 11, 2004	17.18	20.25	16.90	17.42	2,117,594	+0.71(+4.22%)
Nov 10, 2004	15.23	17.62	14.95	16.72	855,112	+1.31(+8.51%)
Nov 09, 2004	15.55	16.26	14.37	15.41	628,649	-0.11(-0.70%)
Nov 08, 2004	14.21	15.66	13.69	15.52	1,341,906	+1.00(+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.