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

Marketaxess Holdings (NQ: MKTX )

219.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2006 11.94 12.17 11.74 11.95 255,509 -0.01(-0.07%)
Nov 29, 2006 11.89 12.13 11.81 11.96 365,556 +0.07(+0.56%)
Nov 28, 2006 11.70 12.10 11.70 11.89 259,307 +0.11(+0.91%)
Nov 27, 2006 12.35 12.49 11.74 11.78 760,287 -0.62(-5.02%)
Nov 24, 2006 12.40 12.52 12.20 12.40 184,623 +0.00(+0.00%)
Nov 22, 2006 12.35 12.52 12.11 12.40 242,372 +0.10(+0.81%)
Nov 21, 2006 11.97 12.36 11.94 12.30 467,682 +0.39(+3.27%)
Nov 20, 2006 11.83 12.11 11.76 11.91 601,030 +0.09(+0.77%)
Nov 17, 2006 11.69 11.87 11.64 11.82 265,113 +0.11(+0.92%)
Nov 16, 2006 11.64 11.99 11.56 11.72 557,104 +0.04(+0.36%)
Nov 15, 2006 11.52 11.68 11.45 11.67 530,092 +0.14(+1.22%)
Nov 14, 2006 11.48 11.53 11.09 11.53 231,763 +0.01(+0.07%)
Nov 13, 2006 11.33 11.62 11.31 11.52 908,496 +0.32(+2.89%)
Nov 10, 2006 10.40 11.33 10.40 11.20 705,381 +0.77(+7.40%)
Nov 09, 2006 10.48 10.66 10.27 10.43 84,482 -0.04(-0.40%)
Nov 08, 2006 10.70 10.70 10.41 10.47 256,489 -0.26(-2.40%)
Nov 07, 2006 10.26 10.90 10.26 10.73 1,553,246 +0.45(+4.36%)
Nov 06, 2006 9.998 10.34 9.915 10.28 153,033 +0.32(+3.25%)
Nov 03, 2006 10.06 10.16 9.807 9.957 213,543 -0.05(-0.50%)
Nov 02, 2006 9.326 10.29 9.326 10.01 383,432 +0.61(+6.44%)
Nov 01, 2006 9.558 9.558 9.318 9.401 203,142 +0.07(+0.71%)
Oct 31, 2006 9.434 9.567 9.243 9.334 155,060 -0.03(-0.35%)
Oct 30, 2006 9.152 9.389 9.135 9.367 129,390 +0.21(+2.26%)
Oct 27, 2006 9.218 9.442 9.152 9.160 34,382 -0.12(-1.34%)
Oct 26, 2006 9.376 9.459 9.185 9.285 134,460 +0.00(+0.00%)
Oct 25, 2006 9.268 9.376 9.226 9.285 101,385 +0.03(+0.36%)
Oct 24, 2006 9.235 9.285 9.152 9.251 46,895 -0.04(-0.45%)
Oct 23, 2006 9.285 9.301 9.193 9.293 69,916 +0.00(+0.00%)
Oct 20, 2006 9.309 9.334 9.119 9.293 80,015 +0.02(+0.27%)
Oct 19, 2006 9.127 9.351 8.994 9.268 122,407 +0.09(+0.99%)
Oct 18, 2006 9.301 9.542 9.085 9.177 144,554 -0.09(-0.98%)
Oct 17, 2006 9.036 9.405 9.036 9.268 627,523 +0.17(+1.92%)
Oct 16, 2006 8.986 9.127 8.986 9.094 125,455 +0.15(+1.67%)
Oct 13, 2006 8.812 9.017 8.646 8.944 296,029 +0.15(+1.70%)
Oct 12, 2006 8.579 8.919 8.579 8.795 256,090 +0.29(+3.41%)
Oct 11, 2006 8.480 8.671 8.380 8.505 187,652 -0.01(-0.10%)
Oct 10, 2006 8.679 8.679 8.305 8.513 164,621 -0.12(-1.35%)
Oct 09, 2006 8.579 8.629 8.546 8.629 35,983 +0.00(+0.00%)
Oct 06, 2006 8.588 8.712 8.538 8.629 79,440 -0.02(-0.29%)
Oct 05, 2006 8.621 8.712 8.488 8.654 83,335 +0.02(+0.29%)
Oct 04, 2006 8.380 8.646 8.380 8.629 107,869 +0.25(+2.97%)
Oct 03, 2006 8.505 8.546 8.364 8.380 219,230 -0.15(-1.75%)
Oct 02, 2006 8.654 8.729 8.513 8.529 161,281 -0.16(-1.81%)
Sep 29, 2006 8.812 8.812 8.612 8.687 188,000 -0.09(-1.04%)
Sep 28, 2006 8.671 8.836 8.671 8.778 109,825 +0.14(+1.63%)
Sep 27, 2006 8.554 8.637 8.546 8.637 77,600 +0.04(+0.48%)
Sep 26, 2006 8.355 8.637 8.355 8.596 104,255 +0.26(+3.08%)
Sep 25, 2006 8.214 8.380 8.131 8.339 40,898 +0.16(+1.93%)
Sep 22, 2006 8.256 8.330 8.131 8.181 72,687 -0.12(-1.40%)
Sep 21, 2006 8.380 8.422 8.206 8.297 95,037 -0.04(-0.50%)
Sep 20, 2006 8.422 8.463 8.256 8.339 113,559 -0.03(-0.40%)
Sep 19, 2006 8.563 8.571 8.065 8.372 107,823 -0.16(-1.85%)
Sep 18, 2006 8.563 8.588 8.513 8.529 62,711 -0.07(-0.77%)
Sep 15, 2006 8.695 8.803 8.579 8.596 549,941 +0.02(+0.19%)
Sep 14, 2006 8.430 8.654 8.430 8.579 126,656 +0.07(+0.88%)
Sep 13, 2006 8.513 8.621 8.471 8.505 146,350 +0.00(+0.00%)
Sep 12, 2006 8.380 8.546 8.198 8.505 164,309 +0.17(+2.09%)
Sep 11, 2006 8.140 8.372 8.081 8.330 78,451 +0.16(+1.93%)
Sep 08, 2006 7.924 8.206 7.907 8.173 105,224 +0.29(+3.68%)
Sep 07, 2006 7.857 8.048 7.799 7.882 78,460 -0.04(-0.52%)
Sep 06, 2006 8.007 8.272 7.919 7.924 84,273 -0.16(-1.95%)
Sep 05, 2006 8.081 8.123 7.990 8.081 80,383 -0.02(-0.20%)
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.