Indicators

Marketaxess Holdings (NQ: MKTX )

198.76 -7.21 (-3.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.56	10.76	10.35	10.65	150,166	+0.01(+0.08%)
Dec 28, 2007	10.72	10.96	10.61	10.64	97,946	+0.03(+0.31%)
Dec 27, 2007	11.07	11.23	10.60	10.60	172,159	-0.47(-4.27%)
Dec 26, 2007	10.99	11.24	10.79	11.08	142,587	-0.01(-0.07%)
Dec 24, 2007	11.07	11.30	10.73	11.09	105,037	+0.09(+0.83%)
Dec 21, 2007	10.85	11.23	10.77	10.99	426,270	+0.28(+2.63%)
Dec 20, 2007	10.37	10.71	10.17	10.71	175,146	+0.44(+4.28%)
Dec 19, 2007	10.04	10.55	9.957	10.27	301,411	+0.22(+2.23%)
Dec 18, 2007	9.824	10.18	9.799	10.05	345,129	+0.34(+3.50%)
Dec 17, 2007	10.06	10.18	9.708	9.708	541,085	-0.43(-4.26%)
Dec 14, 2007	10.28	10.40	9.807	10.14	499,723	-0.23(-2.24%)
Dec 13, 2007	10.81	10.91	10.31	10.37	553,970	-0.66(-5.94%)
Dec 12, 2007	11.26	11.67	10.79	11.03	479,063	+0.12(+1.14%)
Dec 11, 2007	11.48	11.66	10.76	10.90	358,660	-0.50(-4.37%)
Dec 10, 2007	11.39	11.66	11.32	11.40	246,135	+0.02(+0.15%)
Dec 07, 2007	11.51	11.62	11.28	11.38	206,915	-0.07(-0.58%)
Dec 06, 2007	11.30	11.93	11.30	11.45	300,661	+0.12(+1.10%)
Dec 05, 2007	11.40	11.75	11.29	11.33	213,509	+0.10(+0.89%)
Dec 04, 2007	11.62	11.66	11.20	11.23	245,296	-0.42(-3.63%)

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.