Indicators

Marketaxess Holdings (NQ: MKTX )

219.72 +2.16 (+0.99%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.80	29.89	29.37	29.52	291,837	-0.38(-1.27%)
Apr 27, 2012	30.10	30.49	29.69	29.90	287,480	-0.23(-0.77%)
Apr 26, 2012	30.28	30.38	29.49	30.13	306,225	-0.32(-1.05%)
Apr 25, 2012	31.21	31.62	30.11	30.45	387,869	-0.57(-1.83%)
Apr 24, 2012	30.68	31.46	30.52	31.02	158,364	+0.26(+0.84%)
Apr 23, 2012	30.79	30.86	30.26	30.76	252,103	-0.57(-1.81%)
Apr 20, 2012	31.80	31.80	31.02	31.33	175,292	-0.05(-0.16%)
Apr 19, 2012	31.17	31.65	30.81	31.38	128,707	+0.30(+0.97%)
Apr 18, 2012	31.20	31.36	30.97	31.08	135,146	-0.28(-0.91%)
Apr 17, 2012	31.85	32.10	31.19	31.36	230,037	-0.28(-0.87%)
Apr 16, 2012	30.95	32.06	30.95	31.64	343,865	+0.91(+2.97%)
Apr 13, 2012	30.92	31.37	30.54	30.73	328,222	-0.19(-0.61%)
Apr 12, 2012	31.10	31.35	28.14	30.92	1,869,579	-0.40(-1.26%)
Apr 11, 2012	31.48	31.52	30.99	31.31	161,439	+0.15(+0.50%)
Apr 10, 2012	31.57	31.74	30.91	31.16	222,040	-0.35(-1.12%)
Apr 09, 2012	31.45	31.74	31.27	31.51	121,499	-0.71(-2.22%)
Apr 05, 2012	31.10	32.28	31.10	32.22	188,813	+0.40(+1.27%)
Apr 04, 2012	31.95	32.26	31.73	31.82	141,995	-0.49(-1.52%)
Apr 03, 2012	32.35	32.39	31.86	32.31	270,247	-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.