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

Marketaxess Holdings (NQ: MKTX )

205.71 +1.28 (+0.63%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 23, 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 (%)
Jun 30, 2005 9.366 9.525 9.183 9.408 327,991 -0.06(-0.62%)
Jun 29, 2005 9.575 9.758 8.983 9.466 595,736 -0.11(-1.13%)
Jun 28, 2005 9.600 9.658 9.250 9.575 295,077 -0.01(-0.09%)
Jun 27, 2005 9.691 9.691 9.491 9.583 346,395 -0.06(-0.60%)
Jun 24, 2005 9.575 9.716 8.750 9.641 2,160,109 +0.07(+0.70%)
Jun 23, 2005 9.799 9.799 9.508 9.575 1,481,063 -0.12(-1.29%)
Jun 22, 2005 9.566 9.766 9.508 9.699 462,911 +0.17(+1.75%)
Jun 21, 2005 9.441 9.591 9.408 9.533 217,807 +0.10(+1.06%)
Jun 20, 2005 9.691 9.691 9.374 9.433 62,495 -0.02(-0.26%)
Jun 17, 2005 9.558 9.658 9.450 9.458 237,953 -0.16(-1.65%)
Jun 16, 2005 9.192 9.641 9.083 9.616 171,289 +0.32(+3.40%)
Jun 15, 2005 9.708 9.741 9.042 9.300 129,727 -0.22(-2.27%)
Jun 14, 2005 8.884 9.575 8.800 9.516 496,609 +0.69(+7.83%)
Jun 13, 2005 8.509 8.917 8.509 8.825 293,231 +0.33(+3.92%)
Jun 10, 2005 8.359 8.684 8.351 8.492 227,261 +0.09(+1.09%)
Jun 09, 2005 8.359 8.401 8.193 8.401 138,922 +0.13(+1.61%)
Jun 08, 2005 8.476 8.476 8.209 8.267 54,800 -0.26(-3.03%)
Jun 07, 2005 8.600 8.625 8.484 8.526 154,952 -0.05(-0.58%)
Jun 06, 2005 8.476 8.587 8.217 8.575 155,848 +0.02(+0.19%)
Jun 03, 2005 8.367 8.684 8.326 8.559 168,324 +0.18(+2.19%)
Jun 02, 2005 8.184 8.376 8.085 8.376 162,987 +0.19(+2.34%)
Jun 01, 2005 8.226 8.326 7.901 8.184 395,233 -0.14(-1.70%)
May 31, 2005 8.725 8.725 8.109 8.326 233,147 -0.29(-3.38%)
May 27, 2005 8.592 8.900 8.409 8.617 178,729 -0.07(-0.86%)
May 26, 2005 8.659 8.717 8.575 8.692 185,126 +0.02(+0.19%)
May 25, 2005 9.058 9.075 8.559 8.675 285,481 -0.36(-3.96%)
May 24, 2005 9.025 9.158 8.800 9.033 151,698 +0.10(+1.12%)
May 23, 2005 8.184 9.242 8.184 8.933 299,168 +0.69(+8.38%)
May 20, 2005 8.455 8.455 8.134 8.242 157,152 -0.17(-1.98%)
May 19, 2005 8.492 8.725 8.326 8.409 122,377 -0.08(-0.98%)
May 18, 2005 8.650 9.075 8.267 8.492 253,311 -0.25(-2.86%)
May 17, 2005 8.592 8.750 8.384 8.742 209,564 +0.17(+1.94%)
May 16, 2005 8.492 8.684 7.901 8.575 478,432 +0.07(+0.78%)
May 13, 2005 8.734 8.784 8.509 8.509 78,788 -0.25(-2.85%)
May 12, 2005 8.859 8.967 8.509 8.759 255,617 -0.22(-2.50%)
May 11, 2005 9.158 9.158 8.884 8.983 330,154 -0.17(-1.91%)
May 10, 2005 9.242 9.242 9.100 9.158 373,439 -0.08(-0.90%)
May 09, 2005 9.250 9.366 8.725 9.242 744,554 -0.11(-1.16%)
May 06, 2005 9.067 9.350 8.917 9.350 666,753 +0.19(+2.09%)
May 05, 2005 9.217 9.575 9.100 9.158 703,931 -0.25(-2.65%)
May 04, 2005 9.783 9.783 8.867 9.408 1,173,618 -0.94(-9.09%)
May 03, 2005 10.13 10.57 10.13 10.35 238,634 +0.17(+1.64%)
May 02, 2005 10.26 10.47 9.924 10.18 165,311 -0.03(-0.24%)
Apr 29, 2005 10.36 10.36 9.991 10.21 191,712 +0.14(+1.41%)
Apr 28, 2005 10.07 10.46 10.03 10.07 156,632 -0.01(-0.08%)
Apr 27, 2005 10.01 10.17 9.874 10.07 192,556 +0.04(+0.41%)
Apr 26, 2005 10.40 10.41 9.991 10.03 284,852 -0.33(-3.21%)
Apr 25, 2005 10.70 10.82 10.22 10.37 231,260 -0.26(-2.43%)
Apr 22, 2005 11.31 11.31 10.62 10.62 1,156,744 -0.70(-6.18%)
Apr 21, 2005 11.01 11.39 10.99 11.32 186,839 +0.32(+2.95%)
Apr 20, 2005 11.49 11.49 11.00 11.00 141,985 -0.55(-4.76%)
Apr 19, 2005 11.78 11.78 11.50 11.55 182,509 +0.03(+0.22%)
Apr 18, 2005 11.51 11.95 11.17 11.52 260,698 +0.27(+2.37%)
Apr 15, 2005 11.33 11.33 11.07 11.26 157,431 -0.07(-0.59%)
Apr 14, 2005 11.06 11.60 10.82 11.32 205,952 +0.48(+4.45%)
Apr 13, 2005 10.41 11.13 10.41 10.84 194,729 +0.38(+3.66%)
Apr 12, 2005 10.20 10.57 10.07 10.46 119,007 +0.26(+2.53%)
Apr 11, 2005 9.991 10.59 9.991 10.20 84,902 +0.24(+2.42%)
Apr 08, 2005 9.991 10.10 9.941 9.958 184,653 -0.07(-0.66%)
Apr 07, 2005 10.07 10.14 9.783 10.02 98,366 +0.03(+0.32%)
Apr 06, 2005 10.07 10.20 9.974 9.991 108,138 -0.12(-1.15%)
Apr 05, 2005 10.65 10.66 10.11 10.11 132,346 -0.52(-4.86%)
Apr 04, 2005 10.85 10.85 10.07 10.62 112,737 -0.14(-1.31%)
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.