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 (%)
Nov 30, 2005 10.19 10.22 9.841 10.17 144,543 +0.01(+0.08%)
Nov 29, 2005 10.22 10.30 9.966 10.16 158,053 -0.08(-0.81%)
Nov 28, 2005 10.37 10.49 9.858 10.24 203,619 -0.12(-1.20%)
Nov 25, 2005 10.35 10.55 10.16 10.37 57,978 +0.15(+1.47%)
Nov 23, 2005 10.01 10.37 9.908 10.22 144,334 +0.18(+1.83%)
Nov 22, 2005 9.916 10.40 9.841 10.03 87,003 +0.04(+0.42%)
Nov 21, 2005 9.849 10.09 9.699 9.991 84,590 +0.08(+0.84%)
Nov 18, 2005 9.433 9.933 9.217 9.908 124,236 +0.62(+6.73%)
Nov 17, 2005 9.308 9.500 9.050 9.283 103,102 +0.02(+0.18%)
Nov 16, 2005 9.724 9.724 9.033 9.267 167,818 -0.47(-4.79%)
Nov 15, 2005 9.916 10.03 9.608 9.733 46,010 -0.26(-2.58%)
Nov 14, 2005 10.07 10.24 9.833 9.991 129,587 -0.06(-0.58%)
Nov 11, 2005 9.899 10.07 9.625 10.05 114,892 +0.08(+0.84%)
Nov 10, 2005 9.891 10.12 9.591 9.966 161,563 +0.02(+0.25%)
Nov 09, 2005 9.941 10.03 9.849 9.941 163,367 -0.05(-0.50%)
Nov 08, 2005 10.27 10.27 9.991 9.991 83,982 -0.32(-3.15%)
Nov 07, 2005 10.08 10.62 9.999 10.32 120,298 +0.28(+2.82%)
Nov 04, 2005 10.50 10.53 9.899 10.03 187,741 -0.48(-4.59%)
Nov 03, 2005 10.25 10.52 10.17 10.52 118,053 +0.40(+3.95%)
Nov 02, 2005 9.899 10.41 9.791 10.12 131,364 +0.16(+1.59%)
Nov 01, 2005 10.22 10.41 9.600 9.958 245,497 -0.32(-3.08%)
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%)
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.