The closing price for MarketAxess (MKTX) in December 2004 was $13.79, on December 31, 2004. It was down 14.5% for the month. The latest price is $186.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $13.89 | $13.89 | $13.55 | $13.79 | 47,533 |
December 30 2004 | $13.73 | $13.93 | $13.63 | $13.93 | 27,594 |
December 29 2004 | $13.58 | $13.94 | $13.42 | $13.59 | 86,515 |
December 28 2004 | $13.82 | $13.82 | $13.38 | $13.71 | 48,204 |
December 27 2004 | $13.94 | $14.03 | $13.23 | $13.77 | 58,446 |
December 23 2004 | $13.77 | $14.04 | $13.67 | $13.94 | 106,836 |
December 22 2004 | $13.90 | $13.90 | $13.58 | $13.73 | 50,107 |
December 21 2004 | $13.01 | $14.16 | $13.01 | $13.76 | 123,509 |
December 20 2004 | $13.17 | $13.66 | $12.85 | $13.07 | 134,661 |
December 17 2004 | $13.17 | $13.75 | $12.74 | $12.91 | 485,421 |
December 16 2004 | $13.81 | $13.98 | $12.70 | $13.04 | 339,097 |
December 15 2004 | $14.90 | $14.90 | $13.82 | $13.95 | 511,411 |
December 14 2004 | $15.73 | $16.13 | $14.55 | $14.83 | 319,620 |
December 13 2004 | $16.34 | $16.51 | $15.61 | $15.73 | 66,473 |
December 10 2004 | $16.38 | $16.90 | $16.25 | $16.55 | 209,113 |
December 09 2004 | $15.77 | $16.54 | $15.28 | $16.21 | 142,911 |
December 08 2004 | $15.73 | $15.95 | $15.16 | $15.73 | 82,509 |
December 07 2004 | $17.02 | $17.03 | $15.03 | $15.76 | 414,208 |
December 06 2004 | $17.56 | $17.89 | $16.57 | $16.62 | 146,996 |
December 03 2004 | $17.55 | $18.54 | $17.09 | $17.38 | 221,520 |
December 02 2004 | $16.21 | $18.22 | $16.21 | $17.54 | 486,630 |
December 01 2004 | $16.13 | $16.30 | $15.61 | $16.25 | 317,013 |
Daily pricing data for MarketAxess dates back to 11/5/2004, and may be incomplete.
