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

Marketaxess Holdings (NQ: MKTX )

274.68 +0.27 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2005 8.979 8.979 8.345 8.568 226,553 -0.30(-3.38%)
May 27, 2005 8.842 9.159 8.654 8.868 173,674 -0.08(-0.86%)
May 26, 2005 8.911 8.971 8.825 8.945 179,890 +0.02(+0.19%)
May 25, 2005 9.322 9.339 8.808 8.928 277,407 -0.37(-3.96%)
May 24, 2005 9.288 9.425 9.056 9.296 147,408 +0.10(+1.12%)
May 23, 2005 8.422 9.511 8.422 9.194 290,707 +0.71(+8.38%)
May 20, 2005 8.701 8.701 8.371 8.482 152,708 -0.17(-1.98%)
May 19, 2005 8.739 8.979 8.568 8.654 118,916 -0.09(-0.98%)
May 18, 2005 8.902 9.339 8.508 8.739 246,147 -0.26(-2.86%)
May 17, 2005 8.842 9.005 8.628 8.996 203,636 +0.17(+1.94%)
May 16, 2005 8.739 8.936 8.131 8.825 464,900 +0.07(+0.78%)
May 13, 2005 8.988 9.039 8.757 8.757 76,560 -0.26(-2.85%)
May 12, 2005 9.116 9.228 8.757 9.014 248,388 -0.23(-2.50%)
May 11, 2005 9.425 9.425 9.142 9.245 320,816 -0.18(-1.91%)
May 10, 2005 9.511 9.511 9.365 9.425 362,877 -0.09(-0.90%)
May 09, 2005 9.519 9.639 8.979 9.511 723,496 -0.11(-1.16%)
May 06, 2005 9.331 9.622 9.176 9.622 647,895 +0.20(+2.09%)
May 05, 2005 9.485 9.853 9.365 9.425 684,022 -0.26(-2.65%)
May 04, 2005 10.07 10.07 9.125 9.682 1,140,425 -0.97(-9.09%)
May 03, 2005 10.43 10.87 10.43 10.65 231,884 +0.17(+1.64%)
May 02, 2005 10.56 10.77 10.21 10.48 160,636 -0.03(-0.24%)
Apr 29, 2005 10.66 10.66 10.28 10.50 186,289 +0.15(+1.41%)
Apr 28, 2005 10.37 10.77 10.32 10.36 152,202 -0.01(-0.08%)
Apr 27, 2005 10.30 10.47 10.16 10.37 187,110 +0.04(+0.41%)
Apr 26, 2005 10.70 10.71 10.28 10.32 276,796 -0.34(-3.21%)
Apr 25, 2005 11.01 11.14 10.51 10.67 224,719 -0.27(-2.43%)
Apr 22, 2005 11.64 11.64 10.93 10.93 1,124,028 -0.72(-6.18%)
Apr 21, 2005 11.33 11.72 11.31 11.65 181,554 +0.33(+2.95%)
Apr 20, 2005 11.82 11.82 11.32 11.32 137,969 -0.57(-4.76%)
Apr 19, 2005 12.12 12.12 11.83 11.88 177,347 +0.03(+0.22%)
Apr 18, 2005 11.84 12.30 11.50 11.86 253,325 +0.27(+2.37%)
Apr 15, 2005 11.66 11.66 11.40 11.58 152,978 -0.07(-0.59%)
Apr 14, 2005 11.38 11.94 11.13 11.65 200,127 +0.50(+4.45%)
Apr 13, 2005 10.71 11.46 10.71 11.16 189,221 +0.39(+3.66%)
Apr 12, 2005 10.50 10.87 10.37 10.76 115,641 +0.27(+2.53%)
Apr 11, 2005 10.28 10.90 10.28 10.50 82,500 +0.25(+2.43%)
Apr 08, 2005 10.28 10.39 10.23 10.25 179,430 -0.07(-0.66%)
Apr 07, 2005 10.37 10.44 10.07 10.32 95,584 +0.03(+0.32%)
Apr 06, 2005 10.36 10.50 10.26 10.28 105,080 -0.12(-1.15%)
Apr 05, 2005 10.96 10.97 10.40 10.40 128,603 -0.53(-4.86%)
Apr 04, 2005 11.16 11.16 10.37 10.93 109,548 -0.15(-1.32%)
Apr 01, 2005 10.36 11.13 10.18 11.08 401,564 +1.51(+15.76%)
Mar 31, 2005 8.148 9.810 8.148 9.570 511,859 +1.31(+15.87%)
Mar 30, 2005 8.311 8.491 7.865 8.260 205,861 -0.21(-2.43%)
Mar 29, 2005 8.739 8.894 8.354 8.465 54,784 -0.33(-3.70%)
Mar 28, 2005 8.791 8.945 8.585 8.791 94,691 -0.13(-1.44%)
Mar 24, 2005 8.981 9.065 8.808 8.919 82,102 -0.08(-0.86%)
Mar 23, 2005 9.228 9.305 8.902 8.996 44,859 -0.36(-3.85%)
Mar 22, 2005 9.074 9.511 9.066 9.356 34,310 +0.19(+2.06%)
Mar 21, 2005 9.356 9.502 9.082 9.168 65,757 -0.21(-2.19%)
Mar 18, 2005 9.271 9.553 9.271 9.373 57,548 -0.01(-0.09%)
Mar 17, 2005 9.425 9.570 9.305 9.382 51,159 -0.04(-0.45%)
Mar 16, 2005 9.331 9.579 9.305 9.425 209,027 +0.01(+0.09%)
Mar 15, 2005 9.690 9.690 9.339 9.416 75,282 -0.18(-1.88%)
Mar 14, 2005 9.425 9.639 9.373 9.596 132,687 +0.14(+1.45%)
Mar 11, 2005 9.536 9.810 9.185 9.459 48,491 -0.15(-1.60%)
Mar 10, 2005 9.477 9.785 9.477 9.613 81,737 +0.14(+1.45%)
Mar 09, 2005 9.408 9.493 9.134 9.476 93,067 -0.04(-0.45%)
Mar 08, 2005 9.716 10.02 9.365 9.519 76,127 -0.25(-2.54%)
Mar 07, 2005 9.853 9.905 9.708 9.768 26,086 -0.03(-0.26%)
Mar 04, 2005 9.726 9.939 9.725 9.793 39,185 +0.00(+0.01%)
Mar 03, 2005 10.10 10.27 9.759 9.792 112,814 -0.49(-4.76%)
Mar 02, 2005 10.28 10.29 10.18 10.28 51,434 +0.00(+0.02%)
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.