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 (%)
Oct 31, 2005 10.29 10.43 10.19 10.27 154,070 +0.00(+0.00%)
Oct 28, 2005 10.04 10.27 9.908 10.27 130,470 +0.27(+2.75%)
Oct 27, 2005 10.25 10.30 9.933 9.999 123,771 -0.29(-2.83%)
Oct 26, 2005 10.30 10.49 10.17 10.29 245,203 -0.03(-0.32%)
Oct 25, 2005 10.40 10.42 10.07 10.32 54,886 -0.12(-1.12%)
Oct 24, 2005 10.24 10.66 10.24 10.44 229,373 +0.24(+2.37%)
Oct 21, 2005 10.08 10.41 10.07 10.20 92,049 +0.17(+1.66%)
Oct 20, 2005 10.43 10.43 9.824 10.03 65,314 -0.35(-3.37%)
Oct 19, 2005 9.616 10.41 9.075 10.38 170,074 +0.77(+7.97%)
Oct 18, 2005 9.724 9.858 9.616 9.616 45,537 -0.16(-1.62%)
Oct 17, 2005 9.924 10.03 9.724 9.774 136,194 -0.22(-2.17%)
Oct 14, 2005 10.28 10.28 9.625 9.991 102,585 -0.17(-1.64%)
Oct 13, 2005 10.15 10.29 9.891 10.16 109,259 -0.08(-0.81%)
Oct 12, 2005 10.54 10.70 10.08 10.24 97,292 -0.35(-3.30%)
Oct 11, 2005 10.30 10.80 10.30 10.59 139,839 +0.37(+3.58%)
Oct 10, 2005 10.30 10.44 10.22 10.22 55,882 -0.13(-1.29%)
Oct 07, 2005 10.38 10.46 10.32 10.36 125,470 +0.00(+0.00%)
Oct 06, 2005 10.37 10.59 10.20 10.36 127,865 +0.00(+0.00%)
Oct 05, 2005 10.57 10.74 10.12 10.36 189,786 -0.29(-2.74%)
Oct 04, 2005 10.96 11.01 10.61 10.65 164,709 -0.29(-2.66%)
Oct 03, 2005 11.28 11.28 10.92 10.94 151,418 -0.38(-3.38%)
Sep 30, 2005 11.51 11.62 11.11 11.32 243,145 -0.34(-2.93%)
Sep 29, 2005 11.74 11.79 10.96 11.66 138,947 -0.07(-0.57%)
Sep 28, 2005 11.26 12.11 10.97 11.73 227,330 +0.55(+4.91%)
Sep 27, 2005 11.10 11.32 11.03 11.18 329,821 +0.08(+0.75%)
Sep 26, 2005 11.01 11.41 11.01 11.10 189,419 +0.17(+1.52%)
Sep 23, 2005 10.93 11.14 10.64 10.93 226,118 +0.31(+2.90%)
Sep 22, 2005 10.62 10.95 10.04 10.62 258,875 +0.46(+4.50%)
Sep 21, 2005 10.05 10.29 10.04 10.17 154,151 +0.04(+0.41%)
Sep 20, 2005 10.07 10.18 9.949 10.12 182,249 +0.09(+0.91%)
Sep 19, 2005 9.716 10.18 9.716 10.03 206,234 +0.26(+2.64%)
Sep 16, 2005 10.20 10.23 9.500 9.774 302,109 +0.42(+4.45%)
Sep 15, 2005 9.333 9.358 9.267 9.358 58,832 +0.03(+0.36%)
Sep 14, 2005 9.799 9.799 9.217 9.325 138,967 -0.47(-4.76%)
Sep 13, 2005 10.16 10.18 9.583 9.791 148,896 -0.37(-3.61%)
Sep 12, 2005 9.491 10.38 9.491 10.16 160,511 +0.72(+7.58%)
Sep 09, 2005 9.416 9.516 9.142 9.441 76,448 +0.03(+0.35%)
Sep 08, 2005 9.308 9.558 9.192 9.408 69,700 +0.07(+0.71%)
Sep 07, 2005 9.375 9.699 9.058 9.341 80,675 -0.06(-0.62%)
Sep 06, 2005 9.175 9.466 9.175 9.400 66,606 +0.18(+1.99%)
Sep 02, 2005 9.167 9.233 9.158 9.217 27,192 +0.02(+0.18%)
Sep 01, 2005 9.316 9.500 9.183 9.200 114,760 -0.12(-1.25%)
Aug 31, 2005 9.275 9.366 9.025 9.316 168,880 +0.04(+0.45%)
Aug 30, 2005 9.475 9.475 9.158 9.275 69,224 -0.20(-2.11%)
Aug 29, 2005 9.092 9.483 9.083 9.475 77,454 +0.31(+3.36%)
Aug 26, 2005 9.120 9.566 9.083 9.167 115,376 +0.00(+0.00%)
Aug 25, 2005 8.725 9.291 8.725 9.167 220,520 +0.42(+4.86%)
Aug 24, 2005 8.384 8.775 8.351 8.742 155,909 +0.32(+3.75%)
Aug 23, 2005 8.434 8.492 8.284 8.426 147,658 +0.05(+0.60%)
Aug 22, 2005 8.459 8.526 8.284 8.376 89,236 +0.00(+0.00%)
Aug 19, 2005 8.276 8.459 8.242 8.376 81,543 +0.06(+0.70%)
Aug 18, 2005 8.234 8.442 8.217 8.317 57,620 +0.00(+0.00%)
Aug 17, 2005 8.259 8.401 8.201 8.317 50,643 -0.01(-0.10%)
Aug 16, 2005 8.609 8.609 8.259 8.326 155,269 -0.30(-3.47%)
Aug 15, 2005 8.384 8.625 8.292 8.625 102,790 +0.27(+3.19%)
Aug 12, 2005 8.292 8.434 8.168 8.359 81,446 +0.03(+0.40%)
Aug 11, 2005 8.551 8.600 8.217 8.326 155,119 -0.23(-2.72%)
Aug 10, 2005 9.067 9.158 8.342 8.559 201,732 -0.47(-5.17%)
Aug 09, 2005 8.551 9.225 8.384 9.025 201,771 +0.52(+6.07%)
Aug 08, 2005 8.351 8.617 8.351 8.509 179,086 -0.29(-3.31%)
Aug 05, 2005 8.825 8.875 8.784 8.800 93,570 +0.01(+0.09%)
Aug 04, 2005 9.000 9.000 8.792 8.792 77,912 -0.23(-2.58%)
Aug 03, 2005 8.884 9.175 8.767 9.025 117,533 +0.07(+0.74%)
Aug 02, 2005 8.933 8.958 8.825 8.958 146,234 +0.00(+0.00%)
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.