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 (%)
Dec 30, 2005 9.085 9.533 9.002 9.484 225,548 +0.46(+5.15%)
Dec 29, 2005 8.978 9.102 8.729 9.019 234,858 -0.03(-0.37%)
Dec 28, 2005 8.961 9.102 8.903 9.052 63,515 +0.17(+1.96%)
Dec 27, 2005 9.127 9.177 8.853 8.878 168,732 -0.23(-2.55%)
Dec 23, 2005 9.152 9.376 9.069 9.110 102,096 -0.09(-0.99%)
Dec 22, 2005 8.919 9.467 8.720 9.202 133,954 +0.37(+4.23%)
Dec 21, 2005 9.044 9.044 8.795 8.828 78,774 -0.17(-1.94%)
Dec 20, 2005 8.978 9.094 8.903 9.002 136,622 -0.04(-0.46%)
Dec 19, 2005 9.226 9.251 8.936 9.044 295,983 -0.20(-2.15%)
Dec 16, 2005 9.094 9.309 8.836 9.243 284,046 +0.08(+0.91%)
Dec 15, 2005 9.251 9.309 9.052 9.160 61,311 -0.17(-1.78%)
Dec 14, 2005 9.268 9.401 8.978 9.326 100,792 +0.08(+0.90%)
Dec 13, 2005 9.384 9.426 9.160 9.243 613,940 -0.22(-2.28%)
Dec 12, 2005 9.608 9.840 9.185 9.459 447,186 -0.19(-1.98%)
Dec 09, 2005 9.525 9.782 9.484 9.650 104,667 +0.13(+1.40%)
Dec 08, 2005 9.392 9.600 9.060 9.517 139,734 +0.12(+1.33%)
Dec 07, 2005 9.509 9.583 9.202 9.392 168,618 -0.05(-0.53%)
Dec 06, 2005 9.724 9.840 9.392 9.442 129,281 -0.18(-1.90%)
Dec 05, 2005 9.691 9.749 9.285 9.625 97,411 -0.13(-1.36%)
Dec 02, 2005 9.592 9.774 9.376 9.757 101,278 +0.09(+0.94%)
Dec 01, 2005 10.29 10.29 9.625 9.666 262,852 -0.46(-4.59%)
Nov 30, 2005 10.16 10.18 9.807 10.13 145,041 +0.01(+0.08%)
Nov 29, 2005 10.18 10.26 9.932 10.12 158,597 -0.08(-0.81%)
Nov 28, 2005 10.33 10.45 9.824 10.21 204,320 -0.12(-1.21%)
Nov 25, 2005 10.31 10.51 10.12 10.33 58,177 +0.15(+1.47%)
Nov 23, 2005 9.973 10.33 9.874 10.18 144,831 +0.18(+1.83%)
Nov 22, 2005 9.882 10.36 9.807 9.998 87,303 +0.04(+0.42%)
Nov 21, 2005 9.816 10.06 9.666 9.957 84,882 +0.08(+0.84%)
Nov 18, 2005 9.401 9.899 9.185 9.874 124,664 +0.62(+6.73%)
Nov 17, 2005 9.276 9.467 9.019 9.251 103,457 +0.02(+0.18%)
Nov 16, 2005 9.691 9.691 9.002 9.235 168,396 -0.46(-4.79%)
Nov 15, 2005 9.882 9.998 9.575 9.699 46,168 -0.26(-2.58%)
Nov 14, 2005 10.04 10.21 9.799 9.957 130,033 -0.06(-0.58%)
Nov 11, 2005 9.865 10.04 9.592 10.01 115,287 +0.08(+0.84%)
Nov 10, 2005 9.857 10.08 9.558 9.932 162,119 +0.02(+0.25%)
Nov 09, 2005 9.907 9.998 9.816 9.907 163,929 -0.05(-0.50%)
Nov 08, 2005 10.23 10.23 9.957 9.957 84,271 -0.32(-3.15%)
Nov 07, 2005 10.05 10.58 9.965 10.28 120,712 +0.28(+2.82%)
Nov 04, 2005 10.46 10.50 9.865 9.998 188,387 -0.48(-4.59%)
Nov 03, 2005 10.21 10.48 10.14 10.48 118,459 +0.40(+3.95%)
Nov 02, 2005 9.865 10.37 9.757 10.08 131,816 +0.16(+1.59%)
Nov 01, 2005 10.19 10.37 9.567 9.923 246,342 -0.32(-3.08%)
Oct 31, 2005 10.26 10.40 10.16 10.24 154,601 +0.00(+0.00%)
Oct 28, 2005 10.01 10.24 9.874 10.24 130,919 +0.27(+2.75%)
Oct 27, 2005 10.21 10.26 9.899 9.965 124,198 -0.29(-2.83%)
Oct 26, 2005 10.26 10.45 10.13 10.26 246,047 -0.03(-0.32%)
Oct 25, 2005 10.36 10.39 10.04 10.29 55,075 -0.12(-1.12%)
Oct 24, 2005 10.21 10.62 10.21 10.40 230,163 +0.24(+2.37%)
Oct 21, 2005 10.05 10.37 10.04 10.16 92,366 +0.17(+1.66%)
Oct 20, 2005 10.40 10.40 9.791 9.998 65,539 -0.35(-3.37%)
Oct 19, 2005 9.583 10.37 9.044 10.35 170,659 +0.76(+7.96%)
Oct 18, 2005 9.691 9.824 9.583 9.583 45,693 -0.16(-1.62%)
Oct 17, 2005 9.890 9.998 9.691 9.741 136,663 -0.22(-2.17%)
Oct 14, 2005 10.25 10.25 9.592 9.957 102,938 -0.17(-1.64%)
Oct 13, 2005 10.11 10.26 9.857 10.12 109,635 -0.08(-0.81%)
Oct 12, 2005 10.50 10.66 10.05 10.21 97,627 -0.35(-3.30%)
Oct 11, 2005 10.26 10.76 10.26 10.55 140,320 +0.37(+3.58%)
Oct 10, 2005 10.26 10.40 10.18 10.19 56,074 -0.13(-1.29%)
Oct 07, 2005 10.35 10.42 10.28 10.32 125,902 +0.00(+0.00%)
Oct 06, 2005 10.33 10.55 10.16 10.32 128,305 +0.00(+0.00%)
Oct 05, 2005 10.53 10.70 10.08 10.32 190,440 -0.29(-2.74%)
Oct 04, 2005 10.93 10.97 10.57 10.61 165,276 -0.29(-2.66%)
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.