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 (%)
Dec 29, 2006 11.51 11.51 11.21 11.30 210,873 -0.07(-0.66%)
Dec 28, 2006 11.44 11.45 11.34 11.37 125,452 -0.08(-0.66%)
Dec 27, 2006 11.53 11.53 11.41 11.45 269,095 -0.05(-0.43%)
Dec 26, 2006 11.28 11.56 11.28 11.50 269,428 +0.24(+2.14%)
Dec 22, 2006 11.33 11.42 11.23 11.26 68,095 -0.05(-0.44%)
Dec 21, 2006 11.48 11.49 11.22 11.31 101,086 -0.14(-1.24%)
Dec 20, 2006 11.53 11.56 11.41 11.45 129,609 +0.04(+0.37%)
Dec 19, 2006 11.51 11.58 11.39 11.41 145,366 -0.12(-1.01%)
Dec 18, 2006 11.64 11.68 11.49 11.52 112,228 -0.07(-0.57%)
Dec 15, 2006 11.66 11.71 11.57 11.59 335,722 -0.05(-0.43%)
Dec 14, 2006 11.73 11.79 11.60 11.64 171,041 -0.04(-0.36%)
Dec 13, 2006 12.03 12.05 11.61 11.68 226,007 -0.28(-2.37%)
Dec 12, 2006 12.06 12.10 11.83 11.96 166,674 -0.08(-0.69%)
Dec 11, 2006 12.26 12.28 12.00 12.05 240,172 -0.20(-1.63%)
Dec 08, 2006 12.17 12.25 11.89 12.25 245,044 +0.10(+0.82%)
Dec 07, 2006 12.07 12.32 11.84 12.15 412,343 +0.13(+1.11%)
Dec 06, 2006 12.15 12.15 11.86 12.01 148,701 -0.18(-1.50%)
Dec 05, 2006 12.26 12.26 12.06 12.20 145,905 -0.02(-0.20%)
Dec 04, 2006 12.05 12.28 11.91 12.22 237,282 +0.17(+1.45%)
Dec 01, 2006 11.96 12.09 11.78 12.05 244,786 +0.06(+0.49%)
Nov 30, 2006 11.98 12.21 11.78 11.99 254,632 -0.01(-0.07%)
Nov 29, 2006 11.93 12.17 11.85 12.00 364,302 +0.07(+0.56%)
Nov 28, 2006 11.74 12.14 11.74 11.93 258,417 +0.11(+0.92%)
Nov 27, 2006 12.40 12.53 11.78 11.82 757,679 -0.62(-5.02%)
Nov 24, 2006 12.45 12.56 12.24 12.45 183,990 +0.00(+0.00%)
Nov 22, 2006 12.40 12.56 12.16 12.45 241,540 +0.10(+0.81%)
Nov 21, 2006 12.01 12.41 11.98 12.35 466,077 +0.39(+3.27%)
Nov 20, 2006 11.87 12.16 11.80 11.96 598,968 +0.09(+0.77%)
Nov 17, 2006 11.73 11.91 11.68 11.86 264,204 +0.11(+0.92%)
Nov 16, 2006 11.68 12.03 11.60 11.76 555,193 +0.04(+0.36%)
Nov 15, 2006 11.56 11.72 11.49 11.71 528,274 +0.14(+1.22%)
Nov 14, 2006 11.52 11.57 11.13 11.57 230,968 +0.01(+0.07%)
Nov 13, 2006 11.36 11.66 11.35 11.56 905,379 +0.32(+2.89%)
Nov 10, 2006 10.44 11.36 10.44 11.24 702,962 +0.77(+7.40%)
Nov 09, 2006 10.52 10.70 10.31 10.47 84,192 -0.04(-0.40%)
Nov 08, 2006 10.73 10.74 10.45 10.51 255,609 -0.26(-2.40%)
Nov 07, 2006 10.30 10.94 10.30 10.77 1,547,917 +0.45(+4.36%)
Nov 06, 2006 10.03 10.37 9.949 10.32 152,508 +0.32(+3.25%)
Nov 03, 2006 10.09 10.20 9.841 9.991 212,810 -0.05(-0.50%)
Nov 02, 2006 9.358 10.32 9.358 10.04 382,117 +0.61(+6.44%)
Nov 01, 2006 9.591 9.591 9.350 9.433 202,445 +0.07(+0.71%)
Oct 31, 2006 9.466 9.600 9.275 9.366 154,528 -0.03(-0.35%)
Oct 30, 2006 9.183 9.421 9.167 9.400 128,946 +0.21(+2.26%)
Oct 27, 2006 9.250 9.475 9.183 9.192 34,264 -0.12(-1.34%)
Oct 26, 2006 9.408 9.491 9.217 9.316 133,999 +0.00(+0.00%)
Oct 25, 2006 9.300 9.408 9.258 9.316 101,037 +0.03(+0.36%)
Oct 24, 2006 9.267 9.316 9.183 9.283 46,734 -0.04(-0.45%)
Oct 23, 2006 9.316 9.333 9.225 9.325 69,676 +0.00(+0.00%)
Oct 20, 2006 9.341 9.366 9.150 9.325 79,740 +0.02(+0.27%)
Oct 19, 2006 9.158 9.383 9.025 9.300 121,987 +0.09(+0.99%)
Oct 18, 2006 9.333 9.575 9.117 9.208 144,058 -0.09(-0.98%)
Oct 17, 2006 9.067 9.438 9.067 9.300 625,371 +0.17(+1.92%)
Oct 16, 2006 9.017 9.158 9.017 9.125 125,024 +0.15(+1.67%)
Oct 13, 2006 8.842 9.048 8.675 8.975 295,013 +0.15(+1.70%)
Oct 12, 2006 8.609 8.950 8.609 8.825 255,211 +0.29(+3.41%)
Oct 11, 2006 8.509 8.700 8.409 8.534 187,008 -0.01(-0.10%)
Oct 10, 2006 8.709 8.709 8.334 8.542 164,056 -0.12(-1.35%)
Oct 09, 2006 8.609 8.659 8.575 8.659 35,859 +0.00(+0.00%)
Oct 06, 2006 8.617 8.742 8.567 8.659 79,168 -0.02(-0.29%)
Oct 05, 2006 8.650 8.742 8.517 8.684 83,049 +0.02(+0.29%)
Oct 04, 2006 8.409 8.675 8.409 8.659 107,499 +0.25(+2.97%)
Oct 03, 2006 8.534 8.575 8.392 8.409 218,478 -0.15(-1.75%)
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.