On December 31, 2009, MarketAxess (MKTX) had a market capitalization of $381.1M, based on 33.63M shares at a price of $11.33.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $11.33 | 102,057 | 33,626,000 | $381,123,809.20 |
December 30 2009 | $11.29 | 100,727 | 33,626,000 | $379,479,497.80 |
December 29 2009 | $11.17 | 168,173 | 33,626,000 | $375,639,408.60 |
December 28 2009 | $11.15 | 81,294 | 33,626,000 | $374,818,934.20 |
December 24 2009 | $11.20 | 40,020 | 33,626,000 | $376,738,978.80 |
December 23 2009 | $11.27 | 107,340 | 33,626,000 | $378,931,394.00 |
December 22 2009 | $11.06 | 206,719 | 33,626,000 | $371,802,682.00 |
December 21 2009 | $11.29 | 149,023 | 33,626,000 | $379,755,231.00 |
December 18 2009 | $11.24 | 327,343 | 33,626,000 | $377,835,186.40 |
December 17 2009 | $10.75 | 147,886 | 33,626,000 | $361,381,984.60 |
December 16 2009 | $10.55 | 74,770 | 33,626,000 | $354,801,376.40 |
December 15 2009 | $10.44 | 147,063 | 33,626,000 | $350,964,649.80 |
December 14 2009 | $10.91 | 119,720 | 33,626,000 | $366,866,385.20 |
December 11 2009 | $10.45 | 184,822 | 33,626,000 | $351,237,020.40 |
December 10 2009 | $10.63 | 76,831 | 33,626,000 | $357,545,258.00 |
December 09 2009 | $11.01 | 43,759 | 33,626,000 | $370,158,370.60 |
December 08 2009 | $10.85 | 76,204 | 33,626,000 | $364,946,340.60 |
December 07 2009 | $11.06 | 135,132 | 33,626,000 | $371,802,682.00 |
December 04 2009 | $10.98 | 202,227 | 33,626,000 | $369,058,800.40 |
December 03 2009 | $10.61 | 87,813 | 33,626,000 | $356,721,421.00 |
December 02 2009 | $10.58 | 54,445 | 33,626,000 | $355,897,584.00 |
December 01 2009 | $10.40 | 278,621 | 33,626,000 | $349,868,442.20 |
November 30 2009 | $10.15 | 174,838 | 33,626,000 | $341,367,789.40 |
November 27 2009 | $9.35 | 48,676 | 33,626,000 | $314,497,252.80 |
November 25 2009 | $10.04 | 45,883 | 33,626,000 | $337,527,700.20 |
