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

Marketaxess Holdings (NQ: MKTX )

214.99 -0.72 (-0.33%)
Streaming Delayed Price Updated: 10:49 AM 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, 2005 8.695 8.695 8.081 8.297 233,950 -0.29(-3.38%)
May 27, 2005 8.563 8.870 8.380 8.588 179,344 -0.07(-0.86%)
May 26, 2005 8.629 8.687 8.546 8.662 185,763 +0.02(+0.19%)
May 25, 2005 9.027 9.044 8.529 8.646 286,464 -0.36(-3.96%)
May 24, 2005 8.994 9.127 8.770 9.002 152,220 +0.10(+1.12%)
May 23, 2005 8.156 9.210 8.156 8.903 300,198 +0.69(+8.38%)
May 20, 2005 8.426 8.426 8.106 8.214 157,693 -0.17(-1.98%)
May 19, 2005 8.463 8.695 8.297 8.380 122,798 -0.08(-0.98%)
May 18, 2005 8.621 9.044 8.239 8.463 254,183 -0.25(-2.86%)
May 17, 2005 8.563 8.720 8.355 8.712 210,285 +0.17(+1.94%)
May 16, 2005 8.463 8.654 7.874 8.546 480,079 +0.07(+0.78%)
May 13, 2005 8.704 8.754 8.480 8.480 79,059 -0.25(-2.85%)
May 12, 2005 8.828 8.936 8.480 8.729 256,497 -0.22(-2.50%)
May 11, 2005 9.127 9.127 8.853 8.953 331,290 -0.17(-1.91%)
May 10, 2005 9.210 9.210 9.069 9.127 374,725 -0.08(-0.90%)
May 09, 2005 9.218 9.334 8.695 9.210 747,117 -0.11(-1.16%)
May 06, 2005 9.036 9.318 8.886 9.318 669,048 +0.19(+2.09%)
May 05, 2005 9.185 9.542 9.069 9.127 706,354 -0.25(-2.65%)
May 04, 2005 9.749 9.749 8.836 9.376 1,177,658 -0.94(-9.09%)
May 03, 2005 10.10 10.53 10.10 10.31 239,455 +0.17(+1.64%)
May 02, 2005 10.22 10.43 9.890 10.15 165,881 -0.02(-0.24%)
Apr 29, 2005 10.32 10.32 9.957 10.17 192,372 +0.14(+1.41%)
Apr 28, 2005 10.04 10.43 9.998 10.03 157,172 -0.01(-0.08%)
Apr 27, 2005 9.973 10.14 9.840 10.04 193,219 +0.04(+0.42%)
Apr 26, 2005 10.36 10.37 9.957 9.998 285,833 -0.33(-3.21%)
Apr 25, 2005 10.66 10.79 10.18 10.33 232,056 -0.26(-2.43%)
Apr 22, 2005 11.28 11.28 10.59 10.59 1,160,726 -0.70(-6.18%)
Apr 21, 2005 10.97 11.35 10.95 11.28 187,482 +0.32(+2.95%)
Apr 20, 2005 11.45 11.45 10.96 10.96 142,474 -0.55(-4.76%)
Apr 19, 2005 11.74 11.74 11.46 11.51 183,137 +0.02(+0.22%)
Apr 18, 2005 11.47 11.91 11.13 11.48 261,595 +0.27(+2.37%)
Apr 15, 2005 11.29 11.29 11.04 11.22 157,973 -0.07(-0.59%)
Apr 14, 2005 11.02 11.56 10.78 11.28 206,661 +0.48(+4.45%)
Apr 13, 2005 10.37 11.09 10.37 10.80 195,399 +0.38(+3.66%)
Apr 12, 2005 10.16 10.53 10.04 10.42 119,416 +0.26(+2.53%)
Apr 11, 2005 9.957 10.55 9.957 10.16 85,194 +0.24(+2.42%)
Apr 08, 2005 9.957 10.06 9.907 9.923 185,288 -0.07(-0.66%)
Apr 07, 2005 10.04 10.11 9.749 9.989 98,704 +0.03(+0.33%)
Apr 06, 2005 10.03 10.16 9.940 9.957 108,510 -0.12(-1.15%)
Apr 05, 2005 10.61 10.62 10.07 10.07 132,802 -0.51(-4.86%)
Apr 04, 2005 10.81 10.81 10.04 10.59 113,125 -0.14(-1.31%)
Apr 01, 2005 10.03 10.78 9.857 10.73 414,674 +1.46(+15.76%)
Mar 31, 2005 7.891 9.500 7.891 9.268 528,570 +1.27(+15.87%)
Mar 30, 2005 8.048 8.222 7.617 7.998 212,582 -0.20(-2.43%)
Mar 29, 2005 8.463 8.612 8.090 8.198 56,573 -0.32(-3.70%)
Mar 28, 2005 8.513 8.662 8.314 8.513 97,782 -0.12(-1.44%)
Mar 24, 2005 8.697 8.778 8.529 8.637 84,783 -0.07(-0.86%)
Mar 23, 2005 8.936 9.011 8.621 8.712 46,324 -0.35(-3.85%)
Mar 22, 2005 8.787 9.210 8.779 9.060 35,430 +0.18(+2.06%)
Mar 21, 2005 9.060 9.202 8.795 8.878 67,904 -0.20(-2.19%)
Mar 18, 2005 8.978 9.251 8.978 9.077 59,427 -0.01(-0.09%)
Mar 17, 2005 9.127 9.268 9.011 9.085 52,830 -0.04(-0.45%)
Mar 16, 2005 9.036 9.276 9.011 9.127 215,852 +0.01(+0.09%)
Mar 15, 2005 9.384 9.384 9.044 9.119 77,739 -0.17(-1.87%)
Mar 14, 2005 9.127 9.334 9.077 9.293 137,019 +0.13(+1.45%)
Mar 11, 2005 9.235 9.500 8.895 9.160 50,075 -0.15(-1.60%)
Mar 10, 2005 9.177 9.475 9.177 9.309 84,406 +0.13(+1.45%)
Mar 09, 2005 9.110 9.193 8.845 9.177 96,106 -0.04(-0.45%)
Mar 08, 2005 9.409 9.699 9.069 9.218 78,612 -0.24(-2.54%)
Mar 07, 2005 9.542 9.592 9.401 9.459 26,938 -0.02(-0.26%)
Mar 04, 2005 9.418 9.625 9.417 9.484 40,464 +0.00(+0.01%)
Mar 03, 2005 9.782 9.948 9.450 9.483 116,497 -0.47(-4.76%)
Mar 02, 2005 9.957 9.965 9.857 9.957 53,113 +0.00(+0.02%)
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.