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

Marketaxess Holdings (NQ: MKTX )

206.11 +1.29 (+0.63%)
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 (%)
Sep 29, 2006 8.842 8.842 8.642 8.717 187,355 -0.09(-1.04%)
Sep 28, 2006 8.700 8.867 8.700 8.809 109,448 +0.14(+1.63%)
Sep 27, 2006 8.584 8.667 8.575 8.667 77,333 +0.04(+0.48%)
Sep 26, 2006 8.384 8.667 8.384 8.625 103,897 +0.26(+3.08%)
Sep 25, 2006 8.242 8.409 8.159 8.367 40,758 +0.16(+1.93%)
Sep 22, 2006 8.284 8.359 8.159 8.209 72,438 -0.12(-1.40%)
Sep 21, 2006 8.409 8.451 8.234 8.326 94,711 -0.04(-0.50%)
Sep 20, 2006 8.451 8.492 8.284 8.367 113,169 -0.03(-0.40%)
Sep 19, 2006 8.592 8.600 8.093 8.401 107,453 -0.16(-1.85%)
Sep 18, 2006 8.592 8.617 8.542 8.559 62,496 -0.07(-0.77%)
Sep 15, 2006 8.725 8.834 8.609 8.625 548,055 +0.02(+0.19%)
Sep 14, 2006 8.459 8.684 8.459 8.609 126,222 +0.07(+0.88%)
Sep 13, 2006 8.542 8.650 8.501 8.534 145,848 +0.00(+0.00%)
Sep 12, 2006 8.409 8.575 8.226 8.534 163,745 +0.17(+2.09%)
Sep 11, 2006 8.168 8.401 8.109 8.359 78,181 +0.16(+1.93%)
Sep 08, 2006 7.951 8.234 7.934 8.201 104,863 +0.29(+3.68%)
Sep 07, 2006 7.884 8.076 7.826 7.909 78,191 -0.04(-0.52%)
Sep 06, 2006 8.034 8.301 7.946 7.951 83,984 -0.16(-1.95%)
Sep 05, 2006 8.109 8.151 8.018 8.109 80,107 -0.02(-0.21%)
Sep 01, 2006 7.868 8.126 7.835 8.126 171,145 +0.28(+3.61%)
Aug 31, 2006 7.943 8.059 7.826 7.843 136,430 -0.07(-0.84%)
Aug 30, 2006 8.026 8.051 7.893 7.909 67,251 -0.13(-1.66%)
Aug 29, 2006 8.009 8.043 7.801 8.043 92,113 +0.05(+0.63%)
Aug 28, 2006 7.951 8.068 7.843 7.993 76,118 +0.05(+0.63%)
Aug 25, 2006 7.984 8.018 7.876 7.943 75,682 -0.09(-1.14%)
Aug 24, 2006 8.084 8.118 7.976 8.034 84,369 +0.01(+0.10%)
Aug 23, 2006 8.159 8.251 8.018 8.026 79,205 -0.10(-1.23%)
Aug 22, 2006 8.076 8.201 8.059 8.126 63,302 +0.04(+0.51%)
Aug 21, 2006 8.201 8.201 8.059 8.084 62,527 -0.17(-2.12%)
Aug 18, 2006 8.251 8.309 8.118 8.259 64,846 +0.07(+0.92%)
Aug 17, 2006 8.043 8.317 8.018 8.184 48,353 +0.09(+1.13%)
Aug 16, 2006 8.159 8.309 7.951 8.093 150,021 +0.03(+0.41%)
Aug 15, 2006 7.726 8.126 7.718 8.059 132,245 +0.42(+5.56%)
Aug 14, 2006 7.743 7.968 7.601 7.635 101,476 -0.01(-0.11%)
Aug 11, 2006 7.476 7.693 7.460 7.643 95,677 +0.12(+1.55%)
Aug 10, 2006 7.368 7.601 7.302 7.526 88,948 +0.12(+1.57%)
Aug 09, 2006 7.576 7.576 7.302 7.410 122,500 -0.09(-1.22%)
Aug 08, 2006 7.859 7.884 7.418 7.501 111,789 -0.31(-3.94%)
Aug 07, 2006 7.718 7.918 7.601 7.810 210,078 +0.07(+0.86%)
Aug 04, 2006 8.093 8.501 7.718 7.743 275,457 -0.23(-2.92%)
Aug 03, 2006 8.226 8.309 7.909 7.976 113,977 -0.36(-4.30%)
Aug 02, 2006 8.376 8.434 7.810 8.334 229,005 +0.05(+0.60%)
Aug 01, 2006 8.367 8.417 8.109 8.284 105,678 -0.17(-2.07%)
Jul 31, 2006 8.409 8.476 8.284 8.459 120,525 +0.08(+0.99%)
Jul 28, 2006 7.993 8.417 7.951 8.376 198,077 +0.40(+5.01%)
Jul 27, 2006 8.068 8.101 7.785 7.976 145,889 -0.07(-0.93%)
Jul 26, 2006 8.351 8.367 7.959 8.051 152,650 -0.35(-4.16%)
Jul 25, 2006 8.309 8.600 8.209 8.401 129,345 +0.10(+1.20%)
Jul 24, 2006 7.868 8.309 7.859 8.301 337,437 +0.52(+6.63%)
Jul 21, 2006 8.159 8.176 7.785 7.785 81,974 -0.41(-4.98%)
Jul 20, 2006 8.359 8.442 8.168 8.193 151,105 -0.14(-1.70%)
Jul 19, 2006 8.367 8.376 8.159 8.334 162,981 +0.00(+0.00%)
Jul 18, 2006 8.334 8.401 8.159 8.334 149,921 +0.01(+0.10%)
Jul 17, 2006 8.234 8.401 8.234 8.326 198,604 +0.07(+0.91%)
Jul 14, 2006 8.351 8.359 8.251 8.251 179,964 -0.11(-1.34%)
Jul 13, 2006 8.617 8.675 8.292 8.363 171,226 -0.28(-3.23%)
Jul 12, 2006 8.459 8.792 8.451 8.642 283,480 +0.15(+1.76%)
Jul 11, 2006 8.426 8.617 8.193 8.492 143,719 +0.02(+0.20%)
Jul 10, 2006 8.484 8.734 8.376 8.476 133,026 +0.00(+0.00%)
Jul 07, 2006 8.700 8.958 8.409 8.476 230,604 -0.29(-3.32%)
Jul 06, 2006 9.225 9.242 8.542 8.767 380,491 -0.42(-4.62%)
Jul 05, 2006 9.258 9.366 8.992 9.192 253,573 -0.17(-1.87%)
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.