Skip to main content

Marketaxess Holdings (NQ: MKTX )

219.25 +1.50 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 15.10 15.31 14.98 14.98 452,637 -0.04(-0.28%)
Jun 28, 2007 15.19 15.44 14.92 15.02 269,273 -0.13(-0.88%)
Jun 27, 2007 14.98 15.17 14.69 15.15 233,392 +0.08(+0.55%)
Jun 26, 2007 14.80 15.07 14.38 15.07 310,395 +0.37(+2.55%)
Jun 25, 2007 14.15 14.84 13.95 14.69 397,320 +0.52(+3.70%)
Jun 22, 2007 14.18 14.35 13.88 14.17 792,885 -0.03(-0.23%)
Jun 21, 2007 14.10 14.27 13.87 14.20 126,321 +0.04(+0.29%)
Jun 20, 2007 14.44 14.51 14.15 14.16 119,389 -0.27(-1.85%)
Jun 19, 2007 14.55 14.55 14.25 14.43 378,225 -0.26(-1.76%)
Jun 18, 2007 14.50 14.72 14.13 14.69 163,469 +0.17(+1.15%)
Jun 15, 2007 14.50 14.62 14.25 14.52 392,879 +0.25(+1.75%)
Jun 14, 2007 14.00 14.40 14.00 14.27 129,958 +0.30(+2.15%)
Jun 13, 2007 13.90 14.32 13.77 13.97 271,688 +0.04(+0.30%)
Jun 12, 2007 14.32 14.34 13.81 13.93 266,643 -0.49(-3.41%)
Jun 11, 2007 14.09 14.44 13.44 14.42 432,215 -0.57(-3.78%)
Jun 08, 2007 14.67 15.00 14.54 14.99 175,086 +0.27(+1.81%)
Jun 07, 2007 14.69 14.88 14.49 14.72 200,743 -0.17(-1.17%)
Jun 06, 2007 14.78 14.90 14.33 14.89 129,616 +0.07(+0.51%)
Jun 05, 2007 14.67 14.99 14.54 14.82 203,671 +0.11(+0.74%)
Jun 04, 2007 14.90 14.97 14.40 14.71 225,272 -0.17(-1.12%)
Jun 01, 2007 14.77 14.89 14.50 14.88 396,569 +0.17(+1.13%)
May 31, 2007 14.49 14.75 14.30 14.71 780,187 +0.17(+1.20%)
May 30, 2007 13.75 14.55 13.69 14.54 249,737 +0.67(+4.80%)
May 29, 2007 13.72 13.89 13.46 13.87 147,565 +0.17(+1.28%)
May 25, 2007 13.54 13.74 13.50 13.70 136,998 +0.18(+1.36%)
May 24, 2007 13.51 13.75 13.32 13.51 161,751 +0.03(+0.25%)
May 23, 2007 13.96 13.96 13.45 13.48 89,390 -0.41(-2.94%)
May 22, 2007 13.78 13.97 13.30 13.89 177,455 +0.16(+1.15%)
May 21, 2007 13.45 14.00 13.29 13.73 110,695 +0.23(+1.73%)
May 18, 2007 13.36 13.50 13.09 13.50 124,982 +0.17(+1.25%)
May 17, 2007 13.45 13.54 13.00 13.33 147,128 -0.13(-0.99%)
May 16, 2007 13.34 13.49 13.22 13.46 123,784 +0.14(+1.06%)
May 15, 2007 13.48 13.83 13.19 13.32 137,733 -0.22(-1.66%)
May 14, 2007 14.36 14.36 13.46 13.55 154,197 -0.78(-5.46%)
May 11, 2007 13.75 14.36 13.65 14.33 125,976 +0.79(+5.84%)
May 10, 2007 14.56 14.58 13.51 13.54 271,532 -1.15(-7.82%)
May 09, 2007 14.60 14.84 14.49 14.69 113,961 +0.03(+0.23%)
May 08, 2007 14.25 14.80 14.00 14.65 250,105 +0.36(+2.51%)
May 07, 2007 14.54 14.55 13.83 14.30 184,829 -0.26(-1.77%)
May 04, 2007 13.90 14.55 13.80 14.55 261,463 +0.74(+5.36%)
May 03, 2007 13.48 14.03 13.11 13.81 387,773 +0.46(+3.43%)
May 02, 2007 13.88 13.88 13.31 13.35 140,291 -0.51(-3.66%)
May 01, 2007 13.73 13.94 13.64 13.86 73,327 +0.22(+1.65%)
Apr 30, 2007 13.90 14.13 13.63 13.64 151,761 -0.27(-1.98%)
Apr 27, 2007 14.15 14.28 13.84 13.91 122,179 -0.24(-1.71%)
Apr 26, 2007 14.22 14.31 14.00 14.15 99,187 -0.06(-0.41%)
Apr 25, 2007 14.15 14.35 14.07 14.21 77,550 +0.17(+1.19%)
Apr 24, 2007 14.00 14.15 13.93 14.05 560,279 +0.05(+0.36%)
Apr 23, 2007 14.19 14.23 13.96 14.00 96,102 -0.25(-1.75%)
Apr 20, 2007 13.73 14.47 13.55 14.25 962,231 +0.65(+4.78%)
Apr 19, 2007 14.11 14.17 13.50 13.60 148,346 -0.53(-3.77%)
Apr 18, 2007 13.76 14.30 13.76 14.13 388,060 +0.25(+1.80%)
Apr 17, 2007 14.60 14.60 13.79 13.88 153,375 -0.69(-4.74%)
Apr 16, 2007 13.48 14.63 13.47 14.57 410,713 +1.08(+8.02%)
Apr 13, 2007 13.50 13.57 13.42 13.49 144,990 -0.02(-0.18%)
Apr 12, 2007 13.46 13.53 13.30 13.51 131,681 -0.01(-0.06%)
Apr 11, 2007 13.55 13.68 13.32 13.52 121,351 +0.00(+0.00%)
Apr 10, 2007 13.67 13.95 13.48 13.52 322,577 -0.15(-1.10%)
Apr 09, 2007 14.13 14.13 13.55 13.67 146,847 -0.44(-3.13%)
Apr 05, 2007 14.09 14.11 13.82 14.11 95,914 +0.05(+0.36%)
Apr 04, 2007 14.15 14.16 13.86 14.06 63,099 -0.06(-0.41%)
Apr 03, 2007 14.05 14.15 13.89 14.12 317,049 +0.13(+0.95%)
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.