marketaxess holdings (mktx) highest stock price 2009

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