On December 31, 2004, MarketAxess (MKTX) had a market capitalization of $455.9M, based on 33.06M shares at a price of $13.79.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $13.79 | 47,533 | 33,060,800 | $455,918,350.24 |
December 30 2004 | $13.93 | 27,594 | 33,060,800 | $460,474,128.48 |
December 29 2004 | $13.59 | 86,515 | 33,060,800 | $449,216,926.08 |
December 28 2004 | $13.71 | 48,204 | 33,060,800 | $453,237,119.36 |
December 27 2004 | $13.77 | 58,446 | 33,060,800 | $455,114,972.80 |
December 23 2004 | $13.94 | 106,836 | 33,060,800 | $460,741,920.96 |
December 22 2004 | $13.73 | 50,107 | 33,060,800 | $454,070,251.52 |
December 21 2004 | $13.76 | 123,509 | 33,060,800 | $454,847,180.32 |
December 20 2004 | $13.07 | 134,661 | 33,060,800 | $432,064,983.04 |
December 17 2004 | $12.91 | 485,421 | 33,060,800 | $426,970,313.76 |
December 16 2004 | $13.04 | 339,097 | 33,060,800 | $431,258,299.52 |
December 15 2004 | $13.95 | 511,411 | 33,060,800 | $461,280,812.00 |
December 14 2004 | $14.83 | 319,620 | 33,060,800 | $490,225,542.40 |
December 13 2004 | $15.73 | 66,473 | 33,060,800 | $519,976,956.32 |
December 10 2004 | $16.55 | 209,113 | 33,060,800 | $547,050,445.44 |
December 09 2004 | $16.21 | 142,911 | 33,060,800 | $536,061,035.52 |
December 08 2004 | $15.73 | 82,509 | 33,060,800 | $519,976,956.32 |
December 07 2004 | $15.76 | 414,208 | 33,060,800 | $521,051,432.32 |
December 06 2004 | $16.62 | 146,996 | 33,060,800 | $549,460,577.76 |
December 03 2004 | $17.38 | 221,520 | 33,060,800 | $574,656,213.44 |
December 02 2004 | $17.54 | 486,630 | 33,060,800 | $580,015,369.12 |
December 01 2004 | $16.25 | 317,013 | 33,060,800 | $537,132,205.44 |
November 30 2004 | $15.89 | 282,918 | 33,060,800 | $525,339,418.08 |
November 29 2004 | $16.40 | 317,836 | 33,060,800 | $542,223,568.64 |
November 26 2004 | $17.02 | 61,079 | 33,060,800 | $562,836,977.44 |
