Marketaxess Holdings (NQ: MKTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	28.06	28.07	27.53	27.88	267,201	-0.03(-0.12%)
May 30, 2012	27.76	28.02	27.63	27.91	177,118	-0.09(-0.34%)
May 29, 2012	27.97	28.34	27.71	28.01	152,413	+0.15(+0.53%)
May 25, 2012	27.39	27.88	27.20	27.86	219,032	+0.38(+1.38%)
May 24, 2012	28.01	28.01	26.95	27.48	506,629	-0.46(-1.64%)
May 23, 2012	27.30	28.05	26.71	27.94	617,562	+0.42(+1.54%)
May 22, 2012	27.77	28.06	27.36	27.52	230,072	-0.21(-0.75%)
May 21, 2012	27.63	28.29	27.28	27.72	303,513	+0.10(+0.38%)
May 18, 2012	27.56	27.79	27.17	27.62	479,126	-0.01(-0.03%)
May 17, 2012	27.84	28.09	27.51	27.63	383,163	-0.22(-0.78%)
May 16, 2012	28.09	28.66	27.64	27.84	272,353	-0.12(-0.43%)
May 15, 2012	27.36	28.84	27.20	27.96	471,281	+0.78(+2.86%)
May 14, 2012	27.42	27.60	27.12	27.19	274,902	-0.51(-1.84%)
May 11, 2012	27.39	27.87	27.20	27.70	586,297	-0.01(-0.03%)
May 10, 2012	27.90	28.06	27.36	27.71	410,329	-0.05(-0.19%)
May 09, 2012	27.71	27.92	27.63	27.76	329,628	-0.24(-0.86%)
May 08, 2012	28.07	28.34	27.63	28.00	314,603	-0.22(-0.80%)
May 07, 2012	28.47	28.64	28.19	28.22	122,134	-0.28(-0.97%)
May 04, 2012	28.57	28.57	27.06	28.50	911,875	-0.39(-1.34%)
May 03, 2012	28.95	29.09	28.60	28.89	349,871	-0.10(-0.36%)
May 02, 2012	29.28	29.35	28.87	28.99	422,680	-0.65(-2.18%)
May 01, 2012	29.57	30.16	29.52	29.63	378,731	+0.11(+0.38%)
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%)
Apr 02, 2012	32.10	32.47	31.82	32.40	201,894	+0.31(+0.97%)
Mar 30, 2012	32.55	32.65	32.04	32.09	196,513	-0.18(-0.56%)
Mar 29, 2012	32.17	32.36	31.84	32.27	235,933	-0.25(-0.77%)
Mar 28, 2012	32.34	32.53	31.88	32.52	322,104	+0.31(+0.96%)
Mar 27, 2012	32.41	32.53	31.91	32.21	260,145	-0.09(-0.27%)
Mar 26, 2012	32.31	32.52	31.84	32.29	247,006	+0.40(+1.27%)
Mar 23, 2012	31.26	31.94	31.16	31.89	271,542	+0.64(+2.04%)
Mar 22, 2012	30.12	32.05	29.82	31.25	483,984	+1.20(+4.01%)
Mar 21, 2012	31.26	31.28	30.03	30.05	566,580	-1.28(-4.09%)
Mar 20, 2012	31.17	31.41	30.98	31.33	187,565	-0.08(-0.25%)
Mar 19, 2012	30.86	31.56	30.69	31.41	245,274	+0.48(+1.56%)
Mar 16, 2012	30.32	31.09	30.06	30.93	517,871	+0.64(+2.10%)
Mar 15, 2012	30.80	30.86	30.06	30.29	393,893	-0.39(-1.26%)
Mar 14, 2012	31.56	31.71	30.44	30.68	276,819	-1.12(-3.52%)
Mar 13, 2012	31.02	31.89	30.92	31.79	314,507	+0.90(+2.92%)
Mar 12, 2012	30.86	30.98	30.64	30.89	233,993	+0.03(+0.11%)
Mar 09, 2012	30.68	30.92	30.48	30.86	247,753	+0.12(+0.39%)
Mar 08, 2012	30.14	30.84	29.86	30.74	291,283	+0.65(+2.14%)
Mar 07, 2012	30.14	30.28	29.94	30.09	148,969	+0.15(+0.49%)
Mar 06, 2012	29.54	30.19	29.32	29.94	279,059	+0.18(+0.61%)
Mar 05, 2012	29.51	29.93	29.30	29.76	707,643	+0.25(+0.85%)
Mar 02, 2012	29.23	30.04	29.23	29.51	288,719	+0.40(+1.39%)

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.