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

Marketaxess Holdings (NQ: MKTX )

204.38 -4.75 (-2.27%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 3, 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 (%)
Apr 29, 2005 10.36 10.36 9.991 10.21 191,712 +0.14(+1.41%)
Apr 28, 2005 10.07 10.46 10.03 10.07 156,632 -0.01(-0.08%)
Apr 27, 2005 10.01 10.17 9.874 10.07 192,556 +0.04(+0.41%)
Apr 26, 2005 10.40 10.41 9.991 10.03 284,852 -0.33(-3.21%)
Apr 25, 2005 10.70 10.82 10.22 10.37 231,260 -0.26(-2.43%)
Apr 22, 2005 11.31 11.31 10.62 10.62 1,156,744 -0.70(-6.18%)
Apr 21, 2005 11.01 11.39 10.99 11.32 186,839 +0.32(+2.95%)
Apr 20, 2005 11.49 11.49 11.00 11.00 141,985 -0.55(-4.76%)
Apr 19, 2005 11.78 11.78 11.50 11.55 182,509 +0.03(+0.22%)
Apr 18, 2005 11.51 11.95 11.17 11.52 260,698 +0.27(+2.37%)
Apr 15, 2005 11.33 11.33 11.07 11.26 157,431 -0.07(-0.59%)
Apr 14, 2005 11.06 11.60 10.82 11.32 205,952 +0.48(+4.45%)
Apr 13, 2005 10.41 11.13 10.41 10.84 194,729 +0.38(+3.66%)
Apr 12, 2005 10.20 10.57 10.07 10.46 119,007 +0.26(+2.53%)
Apr 11, 2005 9.991 10.59 9.991 10.20 84,902 +0.24(+2.42%)
Apr 08, 2005 9.991 10.10 9.941 9.958 184,653 -0.07(-0.66%)
Apr 07, 2005 10.07 10.14 9.783 10.02 98,366 +0.03(+0.32%)
Apr 06, 2005 10.07 10.20 9.974 9.991 108,138 -0.12(-1.15%)
Apr 05, 2005 10.65 10.66 10.11 10.11 132,346 -0.52(-4.86%)
Apr 04, 2005 10.85 10.85 10.07 10.62 112,737 -0.14(-1.31%)
Apr 01, 2005 10.07 10.82 9.891 10.77 413,252 +1.47(+15.76%)
Mar 31, 2005 7.918 9.533 7.918 9.300 526,757 +1.27(+15.87%)
Mar 30, 2005 8.076 8.251 7.643 8.026 211,853 -0.20(-2.43%)
Mar 29, 2005 8.492 8.642 8.118 8.226 56,379 -0.32(-3.70%)
Mar 28, 2005 8.542 8.692 8.342 8.542 97,447 -0.12(-1.44%)
Mar 24, 2005 8.727 8.809 8.559 8.667 84,492 -0.07(-0.86%)
Mar 23, 2005 8.967 9.042 8.650 8.742 46,165 -0.35(-3.85%)
Mar 22, 2005 8.817 9.242 8.809 9.092 35,308 +0.18(+2.06%)
Mar 21, 2005 9.092 9.233 8.825 8.909 67,671 -0.20(-2.19%)
Mar 18, 2005 9.008 9.283 9.008 9.108 59,223 -0.01(-0.09%)
Mar 17, 2005 9.158 9.300 9.042 9.117 52,648 -0.04(-0.45%)
Mar 16, 2005 9.067 9.308 9.042 9.158 215,111 +0.01(+0.09%)
Mar 15, 2005 9.416 9.416 9.075 9.150 77,473 -0.17(-1.87%)
Mar 14, 2005 9.158 9.366 9.108 9.325 136,549 +0.13(+1.45%)
Mar 11, 2005 9.267 9.533 8.925 9.192 49,903 -0.15(-1.60%)
Mar 10, 2005 9.209 9.508 9.209 9.341 84,116 +0.13(+1.45%)
Mar 09, 2005 9.142 9.225 8.875 9.208 95,776 -0.04(-0.45%)
Mar 08, 2005 9.441 9.733 9.100 9.250 78,342 -0.24(-2.54%)
Mar 07, 2005 9.575 9.625 9.433 9.491 26,845 -0.02(-0.26%)
Mar 04, 2005 9.451 9.658 9.450 9.516 40,325 +0.00(+0.01%)
Mar 03, 2005 9.816 9.983 9.483 9.515 116,098 -0.48(-4.76%)
Mar 02, 2005 9.991 9.999 9.891 9.991 52,931 +0.00(+0.02%)
Mar 01, 2005 10.12 10.12 9.949 9.989 93,845 +0.12(+1.25%)
Feb 28, 2005 10.47 10.47 9.824 9.866 102,531 -0.53(-5.06%)
Feb 25, 2005 10.37 10.49 10.03 10.39 70,861 -0.13(-1.26%)
Feb 24, 2005 10.62 10.67 10.17 10.52 87,525 -0.14(-1.33%)
Feb 23, 2005 10.94 10.94 10.67 10.67 30,696 -0.16(-1.46%)
Feb 22, 2005 11.07 11.07 10.70 10.82 117,808 -0.13(-1.22%)
Feb 18, 2005 10.93 11.39 10.92 10.96 68,631 +0.18(+1.70%)
Feb 17, 2005 11.56 11.70 10.65 10.77 179,663 -0.63(-5.55%)
Feb 16, 2005 11.20 11.45 10.99 11.41 122,050 +0.54(+4.98%)
Feb 15, 2005 10.07 11.09 10.07 10.87 255,969 +0.71(+6.97%)
Feb 14, 2005 10.45 10.45 10.02 10.16 100,551 -0.23(-2.24%)
Feb 11, 2005 10.60 10.60 10.32 10.39 107,151 -0.02(-0.16%)
Feb 10, 2005 10.65 10.82 10.32 10.41 265,698 +0.44(+4.43%)
Feb 09, 2005 10.49 10.72 9.508 9.966 548,917 +0.52(+5.46%)
Feb 08, 2005 9.416 9.908 9.366 9.450 259,899 -0.04(-0.44%)
Feb 07, 2005 9.366 10.12 9.366 9.491 273,560 -0.08(-0.87%)
Feb 04, 2005 9.983 10.37 9.017 9.575 935,249 -0.49(-4.88%)
Feb 03, 2005 11.32 11.32 10.07 10.07 307,668 -1.44(-12.52%)
Feb 02, 2005 11.61 11.63 11.34 11.51 41,827 -0.12(-1.00%)
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.