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

Marketaxess Holdings (NQ: MKTX )

214.71 -1.89 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2006 11.20 11.24 10.75 10.95 203,920 -0.25(-2.23%)
Feb 27, 2006 10.56 11.22 10.56 11.20 76,597 +0.59(+5.57%)
Feb 24, 2006 10.52 10.83 10.39 10.61 49,893 +0.07(+0.71%)
Feb 23, 2006 10.55 11.07 10.37 10.53 83,061 -0.04(-0.39%)
Feb 22, 2006 10.49 10.59 10.39 10.57 85,848 +0.12(+1.20%)
Feb 21, 2006 10.66 10.66 10.30 10.45 225,635 -0.22(-2.03%)
Feb 17, 2006 10.63 10.87 10.39 10.67 52,736 +0.12(+1.10%)
Feb 16, 2006 10.67 10.74 10.41 10.55 202,865 -0.10(-0.94%)
Feb 15, 2006 10.82 10.82 10.49 10.65 264,030 -0.15(-1.39%)
Feb 14, 2006 10.91 10.97 10.53 10.80 253,951 -0.10(-0.92%)
Feb 13, 2006 10.87 10.93 10.56 10.90 275,169 +0.00(+0.00%)
Feb 10, 2006 10.38 11.16 10.20 10.90 311,261 +0.49(+4.72%)
Feb 09, 2006 10.47 10.95 10.32 10.41 466,107 +0.02(+0.20%)
Feb 08, 2006 9.941 10.77 9.941 10.39 136,457 +0.33(+3.27%)
Feb 07, 2006 10.16 10.64 9.999 10.06 121,545 -0.14(-1.39%)
Feb 06, 2006 10.38 10.38 10.02 10.20 162,802 -0.23(-2.23%)
Feb 03, 2006 10.22 11.07 10.14 10.43 90,929 +0.11(+1.05%)
Feb 02, 2006 10.45 10.57 10.07 10.32 198,895 -0.17(-1.66%)
Feb 01, 2006 10.82 10.88 10.17 10.50 245,331 -0.24(-2.25%)
Jan 31, 2006 10.76 11.08 10.65 10.74 118,269 -0.02(-0.15%)
Jan 30, 2006 10.42 11.13 10.32 10.76 273,485 +0.32(+3.11%)
Jan 27, 2006 9.958 10.47 9.958 10.43 267,352 +0.45(+4.50%)
Jan 26, 2006 9.608 9.991 9.416 9.983 199,914 +0.45(+4.72%)
Jan 25, 2006 9.566 9.566 9.400 9.533 151,788 +0.02(+0.17%)
Jan 24, 2006 9.358 9.558 9.308 9.516 57,163 +0.19(+2.05%)
Jan 23, 2006 9.208 9.575 9.112 9.325 50,807 +0.08(+0.90%)
Jan 20, 2006 9.433 9.433 9.158 9.242 75,204 -0.12(-1.25%)
Jan 19, 2006 9.267 9.533 9.142 9.358 52,910 +0.12(+1.26%)
Jan 18, 2006 9.233 9.375 9.108 9.242 74,463 -0.09(-0.98%)
Jan 17, 2006 9.766 9.766 9.192 9.333 116,114 -0.45(-4.60%)
Jan 13, 2006 9.808 9.916 9.783 9.783 92,953 -0.09(-0.93%)
Jan 12, 2006 9.816 9.899 9.586 9.874 163,829 -0.12(-1.17%)
Jan 11, 2006 9.958 9.991 9.733 9.991 181,418 -0.03(-0.33%)
Jan 10, 2006 9.641 10.22 9.633 10.02 283,794 +0.33(+3.44%)
Jan 09, 2006 9.258 9.699 9.258 9.691 223,107 +0.38(+4.11%)
Jan 06, 2006 9.267 9.391 8.709 9.308 413,000 +0.09(+0.99%)
Jan 05, 2006 9.416 9.475 9.175 9.217 117,226 -0.24(-2.55%)
Jan 04, 2006 9.408 9.575 9.250 9.458 133,378 +0.12(+1.25%)
Jan 03, 2006 9.516 9.558 9.043 9.341 143,335 -0.17(-1.84%)
Dec 30, 2005 9.117 9.566 9.033 9.516 224,774 +0.47(+5.15%)
Dec 29, 2005 9.008 9.133 8.759 9.050 234,053 -0.03(-0.37%)
Dec 28, 2005 8.992 9.133 8.933 9.083 63,297 +0.17(+1.96%)
Dec 27, 2005 9.158 9.208 8.884 8.909 168,153 -0.23(-2.55%)
Dec 23, 2005 9.183 9.408 9.100 9.142 101,746 -0.09(-0.99%)
Dec 22, 2005 8.950 9.500 8.750 9.233 133,494 +0.37(+4.23%)
Dec 21, 2005 9.075 9.075 8.825 8.859 78,503 -0.17(-1.94%)
Dec 20, 2005 9.008 9.125 8.933 9.033 136,154 -0.04(-0.46%)
Dec 19, 2005 9.258 9.283 8.967 9.075 294,968 -0.20(-2.15%)
Dec 16, 2005 9.125 9.341 8.867 9.275 283,072 +0.08(+0.91%)
Dec 15, 2005 9.283 9.341 9.083 9.192 61,101 -0.17(-1.78%)
Dec 14, 2005 9.300 9.433 9.008 9.358 100,446 +0.08(+0.90%)
Dec 13, 2005 9.416 9.458 9.192 9.275 611,834 -0.22(-2.28%)
Dec 12, 2005 9.641 9.874 9.217 9.491 445,651 -0.19(-1.98%)
Dec 09, 2005 9.558 9.816 9.516 9.683 104,308 +0.13(+1.39%)
Dec 08, 2005 9.425 9.633 9.092 9.550 139,255 +0.12(+1.33%)
Dec 07, 2005 9.541 9.616 9.233 9.425 168,039 -0.05(-0.53%)
Dec 06, 2005 9.758 9.874 9.425 9.475 128,838 -0.18(-1.90%)
Dec 05, 2005 9.724 9.783 9.316 9.658 97,077 -0.13(-1.36%)
Dec 02, 2005 9.625 9.808 9.408 9.791 100,930 +0.09(+0.94%)
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.