MarketAxess Holdings Inc (MKTX)

USD 159.71

(-0.97%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2004 19.4 19.68 18.7 19.4 82.5 Thousand
07 Dec, 2004 20.99 21.0 18.54 19.44 414.2 Thousand
06 Dec, 2004 21.66 22.07 20.44 20.5 146.99 Thousand
03 Dec, 2004 21.65 22.87 21.08 21.44 221.52 Thousand
02 Dec, 2004 20.0 22.47 20.0 21.64 486.63 Thousand
01 Dec, 2004 19.89 20.1 19.25 20.04 317.01 Thousand
30 Nov, 2004 20.43 20.76 19.51 19.6 282.91 Thousand
29 Nov, 2004 21.7 21.75 19.71 20.23 317.83 Thousand
26 Nov, 2004 21.15 21.25 20.9 21.0 61.07 Thousand
24 Nov, 2004 21.5 21.56 20.25 21.05 182.63 Thousand