Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketaxess Holdings (NQ: MKTX )

206.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.76 11.08 10.65 10.74 118,269 -0.02(-0.15%)
Jan 30, 2006 10.42 11.13 10.32 10.76 273,485 +0.32(+3.11%)
Jan 27, 2006 9.958 10.47 9.958 10.43 267,352 +0.45(+4.50%)
Jan 26, 2006 9.608 9.991 9.416 9.983 199,914 +0.45(+4.72%)
Jan 25, 2006 9.566 9.566 9.400 9.533 151,788 +0.02(+0.17%)
Jan 24, 2006 9.358 9.558 9.308 9.516 57,163 +0.19(+2.05%)
Jan 23, 2006 9.208 9.575 9.112 9.325 50,807 +0.08(+0.90%)
Jan 20, 2006 9.433 9.433 9.158 9.242 75,204 -0.12(-1.25%)
Jan 19, 2006 9.267 9.533 9.142 9.358 52,910 +0.12(+1.26%)
Jan 18, 2006 9.233 9.375 9.108 9.242 74,463 -0.09(-0.98%)
Jan 17, 2006 9.766 9.766 9.192 9.333 116,114 -0.45(-4.60%)
Jan 13, 2006 9.808 9.916 9.783 9.783 92,953 -0.09(-0.93%)
Jan 12, 2006 9.816 9.899 9.586 9.874 163,829 -0.12(-1.17%)
Jan 11, 2006 9.958 9.991 9.733 9.991 181,418 -0.03(-0.33%)
Jan 10, 2006 9.641 10.22 9.633 10.02 283,794 +0.33(+3.44%)
Jan 09, 2006 9.258 9.699 9.258 9.691 223,107 +0.38(+4.11%)
Jan 06, 2006 9.267 9.391 8.709 9.308 413,000 +0.09(+0.99%)
Jan 05, 2006 9.416 9.475 9.175 9.217 117,226 -0.24(-2.55%)
Jan 04, 2006 9.408 9.575 9.250 9.458 133,378 +0.12(+1.25%)
Jan 03, 2006 9.516 9.558 9.043 9.341 143,335 -0.17(-1.84%)
Dec 30, 2005 9.117 9.566 9.033 9.516 224,774 +0.47(+5.15%)
Dec 29, 2005 9.008 9.133 8.759 9.050 234,053 -0.03(-0.37%)
Dec 28, 2005 8.992 9.133 8.933 9.083 63,297 +0.17(+1.96%)
Dec 27, 2005 9.158 9.208 8.884 8.909 168,153 -0.23(-2.55%)
Dec 23, 2005 9.183 9.408 9.100 9.142 101,746 -0.09(-0.99%)
Dec 22, 2005 8.950 9.500 8.750 9.233 133,494 +0.37(+4.23%)
Dec 21, 2005 9.075 9.075 8.825 8.859 78,503 -0.17(-1.94%)
Dec 20, 2005 9.008 9.125 8.933 9.033 136,154 -0.04(-0.46%)
Dec 19, 2005 9.258 9.283 8.967 9.075 294,968 -0.20(-2.15%)
Dec 16, 2005 9.125 9.341 8.867 9.275 283,072 +0.08(+0.91%)
Dec 15, 2005 9.283 9.341 9.083 9.192 61,101 -0.17(-1.78%)
Dec 14, 2005 9.300 9.433 9.008 9.358 100,446 +0.08(+0.90%)
Dec 13, 2005 9.416 9.458 9.192 9.275 611,834 -0.22(-2.28%)
Dec 12, 2005 9.641 9.874 9.217 9.491 445,651 -0.19(-1.98%)
Dec 09, 2005 9.558 9.816 9.516 9.683 104,308 +0.13(+1.39%)
Dec 08, 2005 9.425 9.633 9.092 9.550 139,255 +0.12(+1.33%)
Dec 07, 2005 9.541 9.616 9.233 9.425 168,039 -0.05(-0.53%)
Dec 06, 2005 9.758 9.874 9.425 9.475 128,838 -0.18(-1.90%)
Dec 05, 2005 9.724 9.783 9.316 9.658 97,077 -0.13(-1.36%)
Dec 02, 2005 9.625 9.808 9.408 9.791 100,930 +0.09(+0.94%)
Dec 01, 2005 10.32 10.32 9.658 9.699 261,951 -0.47(-4.59%)
Nov 30, 2005 10.19 10.22 9.841 10.17 144,543 +0.01(+0.08%)
Nov 29, 2005 10.22 10.30 9.966 10.16 158,053 -0.08(-0.81%)
Nov 28, 2005 10.37 10.49 9.858 10.24 203,619 -0.12(-1.20%)
Nov 25, 2005 10.35 10.55 10.16 10.37 57,978 +0.15(+1.47%)
Nov 23, 2005 10.01 10.37 9.908 10.22 144,334 +0.18(+1.83%)
Nov 22, 2005 9.916 10.40 9.841 10.03 87,003 +0.04(+0.42%)
Nov 21, 2005 9.849 10.09 9.699 9.991 84,590 +0.08(+0.84%)
Nov 18, 2005 9.433 9.933 9.217 9.908 124,236 +0.62(+6.73%)
Nov 17, 2005 9.308 9.500 9.050 9.283 103,102 +0.02(+0.18%)
Nov 16, 2005 9.724 9.724 9.033 9.267 167,818 -0.47(-4.79%)
Nov 15, 2005 9.916 10.03 9.608 9.733 46,010 -0.26(-2.58%)
Nov 14, 2005 10.07 10.24 9.833 9.991 129,587 -0.06(-0.58%)
Nov 11, 2005 9.899 10.07 9.625 10.05 114,892 +0.08(+0.84%)
Nov 10, 2005 9.891 10.12 9.591 9.966 161,563 +0.02(+0.25%)
Nov 09, 2005 9.941 10.03 9.849 9.941 163,367 -0.05(-0.50%)
Nov 08, 2005 10.27 10.27 9.991 9.991 83,982 -0.32(-3.15%)
Nov 07, 2005 10.08 10.62 9.999 10.32 120,298 +0.28(+2.82%)
Nov 04, 2005 10.50 10.53 9.899 10.03 187,741 -0.48(-4.59%)
Nov 03, 2005 10.25 10.52 10.17 10.52 118,053 +0.40(+3.95%)
Nov 02, 2005 9.899 10.41 9.791 10.12 131,364 +0.16(+1.59%)
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.