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

Marketaxess Holdings (NQ: MKTX )

217.56 +1.85 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2006 8.928 9.143 8.778 9.085 159,279 +0.38(+4.39%)
May 30, 2006 8.936 8.936 8.646 8.704 82,599 -0.28(-3.14%)
May 26, 2006 8.903 9.193 8.787 8.986 50,023 +0.17(+1.88%)
May 25, 2006 8.754 8.878 8.596 8.820 92,898 +0.19(+2.21%)
May 24, 2006 8.629 8.803 8.413 8.629 150,467 -0.02(-0.29%)
May 23, 2006 9.401 9.401 8.397 8.654 259,508 -0.70(-7.45%)
May 22, 2006 8.538 9.409 8.339 9.351 657,619 +0.76(+8.78%)
May 19, 2006 8.314 8.654 8.297 8.596 246,215 +0.33(+4.02%)
May 18, 2006 8.546 8.546 8.206 8.264 229,536 -0.27(-3.21%)
May 17, 2006 8.380 8.563 8.322 8.538 75,095 +0.11(+1.28%)
May 16, 2006 8.488 8.662 8.397 8.430 127,528 -0.04(-0.49%)
May 15, 2006 8.563 8.986 8.430 8.471 136,622 -0.16(-1.83%)
May 12, 2006 8.737 8.836 8.546 8.629 109,330 -0.17(-1.89%)
May 11, 2006 8.919 9.110 8.745 8.795 125,956 -0.13(-1.49%)
May 10, 2006 9.011 9.011 8.886 8.928 140,154 -0.13(-1.47%)
May 09, 2006 8.961 9.102 8.928 9.060 40,294 +0.10(+1.11%)
May 08, 2006 8.919 9.177 8.895 8.961 128,209 +0.02(+0.19%)
May 05, 2006 9.019 9.127 8.720 8.944 228,659 +0.00(+0.00%)
May 04, 2006 8.795 9.127 8.778 8.944 208,730 +0.09(+1.03%)
May 03, 2006 8.754 9.077 8.372 8.853 143,803 +0.16(+1.81%)
May 02, 2006 8.828 8.936 8.654 8.695 324,446 -0.16(-1.78%)
May 01, 2006 9.334 9.356 8.845 8.853 204,482 -0.41(-4.39%)
Apr 28, 2006 9.309 9.334 8.919 9.260 217,424 -0.12(-1.33%)
Apr 27, 2006 9.077 9.409 9.036 9.384 281,816 +0.24(+2.59%)
Apr 26, 2006 8.895 9.450 8.895 9.148 252,644 +0.11(+1.24%)
Apr 25, 2006 8.762 9.102 8.704 9.036 137,724 +0.26(+2.93%)
Apr 24, 2006 8.919 9.044 8.778 8.778 90,527 -0.18(-2.04%)
Apr 21, 2006 9.160 9.318 8.886 8.961 115,269 -0.22(-2.35%)
Apr 20, 2006 9.210 9.376 8.978 9.177 145,311 -0.04(-0.45%)
Apr 19, 2006 9.143 9.235 9.069 9.218 109,015 +0.07(+0.82%)
Apr 18, 2006 9.119 9.260 9.044 9.143 345,260 -0.08(-0.90%)
Apr 17, 2006 9.027 9.376 8.936 9.226 284,192 +0.17(+1.92%)
Apr 13, 2006 8.671 9.102 8.513 9.052 859,023 -0.08(-0.91%)
Apr 12, 2006 9.285 9.309 9.085 9.135 347,401 -0.15(-1.61%)
Apr 11, 2006 9.741 9.890 9.260 9.285 338,496 -0.51(-5.17%)
Apr 10, 2006 9.782 9.865 9.683 9.791 135,321 -0.02(-0.25%)
Apr 07, 2006 10.16 10.29 9.791 9.816 157,786 -0.33(-3.27%)
Apr 06, 2006 10.29 10.29 10.11 10.15 79,622 -0.18(-1.77%)
Apr 05, 2006 10.44 10.44 10.15 10.33 184,871 -0.02(-0.16%)
Apr 04, 2006 10.03 10.40 9.940 10.35 188,605 +0.37(+3.66%)
Apr 03, 2006 9.973 10.18 9.832 9.981 147,475 +0.00(+0.00%)
Mar 31, 2006 10.14 10.14 9.832 9.981 60,736 -0.11(-1.07%)
Mar 30, 2006 10.06 10.16 9.981 10.09 62,499 +0.01(+0.08%)
Mar 29, 2006 10.21 10.21 9.981 10.08 95,711 -0.12(-1.14%)
Mar 28, 2006 10.33 10.39 10.11 10.20 156,832 -0.09(-0.89%)
Mar 27, 2006 10.23 10.33 10.02 10.29 33,124 +0.04(+0.40%)
Mar 24, 2006 10.23 10.26 10.08 10.25 133,792 +0.08(+0.82%)
Mar 23, 2006 10.08 10.20 9.973 10.16 103,770 +0.04(+0.41%)
Mar 22, 2006 10.11 10.16 9.766 10.12 114,979 +0.04(+0.41%)
Mar 21, 2006 10.14 10.23 9.990 10.08 96,739 -0.10(-0.98%)
Mar 20, 2006 9.857 10.25 9.857 10.18 84,993 +0.32(+3.28%)
Mar 17, 2006 9.973 9.973 9.666 9.857 525,303 -0.04(-0.42%)
Mar 16, 2006 10.01 10.02 9.857 9.899 56,239 -0.03(-0.33%)
Mar 15, 2006 9.998 10.11 9.749 9.932 230,228 -0.02(-0.17%)
Mar 14, 2006 9.948 10.16 9.782 9.948 731,963 -0.04(-0.42%)
Mar 13, 2006 10.01 10.10 9.932 9.990 890,617 -0.01(-0.08%)
Mar 10, 2006 9.981 10.01 9.724 9.998 227,586 -0.01(-0.08%)
Mar 09, 2006 10.43 10.50 9.981 10.01 808,843 -0.44(-4.21%)
Mar 08, 2006 10.37 10.50 9.940 10.45 134,605 +0.07(+0.64%)
Mar 07, 2006 10.74 10.75 10.37 10.38 748,894 -0.45(-4.14%)
Mar 06, 2006 10.79 11.06 10.72 10.83 68,552 +0.12(+1.16%)
Mar 03, 2006 11.01 11.05 10.60 10.70 152,169 -0.37(-3.30%)
Mar 02, 2006 11.35 11.39 10.89 11.07 168,786 -0.28(-2.49%)
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.