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 (%)
Jul 29, 2005 8.953 9.127 8.953 9.085 73,574 +0.07(+0.83%)
Jul 28, 2005 9.077 9.276 8.903 9.011 96,657 -0.11(-1.18%)
Jul 27, 2005 9.085 9.275 8.762 9.119 121,628 +0.06(+0.64%)
Jul 26, 2005 9.143 9.235 8.928 9.060 140,455 -0.08(-0.91%)
Jul 25, 2005 9.367 9.367 9.085 9.143 67,532 -0.31(-3.25%)
Jul 22, 2005 9.177 9.475 9.143 9.450 92,589 +0.27(+2.98%)
Jul 21, 2005 9.484 9.517 9.077 9.177 112,814 -0.31(-3.24%)
Jul 20, 2005 9.052 9.525 9.027 9.484 172,588 +0.38(+4.19%)
Jul 19, 2005 9.202 9.202 8.911 9.102 152,248 +0.02(+0.18%)
Jul 18, 2005 9.011 9.193 8.886 9.085 148,751 +0.07(+0.74%)
Jul 15, 2005 8.919 9.127 8.795 9.019 215,330 -0.02(-0.18%)
Jul 14, 2005 9.119 9.334 9.036 9.036 218,227 +0.02(+0.28%)
Jul 13, 2005 9.210 9.210 8.978 9.011 77,492 -0.16(-1.72%)
Jul 12, 2005 9.401 9.450 9.102 9.168 149,277 -0.21(-2.21%)
Jul 11, 2005 8.795 9.923 8.720 9.376 595,680 +0.63(+7.21%)
Jul 08, 2005 8.637 8.778 8.612 8.745 554,586 +0.02(+0.19%)
Jul 07, 2005 8.936 9.036 8.463 8.729 416,048 -0.31(-3.40%)
Jul 06, 2005 8.919 9.160 8.909 9.036 286,839 +0.03(+0.37%)
Jul 05, 2005 9.060 9.260 8.928 9.002 142,579 -0.14(-1.50%)
Jul 01, 2005 9.401 9.401 9.044 9.139 197,296 -0.24(-2.52%)
Jun 30, 2005 9.334 9.492 9.152 9.376 329,120 -0.06(-0.62%)
Jun 29, 2005 9.542 9.724 8.953 9.434 597,787 -0.11(-1.13%)
Jun 28, 2005 9.567 9.625 9.218 9.542 296,093 -0.01(-0.09%)
Jun 27, 2005 9.658 9.658 9.459 9.550 347,587 -0.06(-0.60%)
Jun 24, 2005 9.542 9.683 8.720 9.608 2,167,545 +0.07(+0.70%)
Jun 23, 2005 9.766 9.766 9.475 9.542 1,486,161 -0.12(-1.29%)
Jun 22, 2005 9.533 9.733 9.475 9.666 464,505 +0.17(+1.75%)
Jun 21, 2005 9.409 9.558 9.376 9.500 218,556 +0.10(+1.06%)
Jun 20, 2005 9.658 9.658 9.341 9.401 62,710 -0.02(-0.26%)
Jun 17, 2005 9.525 9.625 9.417 9.426 238,772 -0.16(-1.65%)
Jun 16, 2005 9.160 9.608 9.052 9.583 171,879 +0.32(+3.40%)
Jun 15, 2005 9.674 9.708 9.011 9.268 130,173 -0.22(-2.27%)
Jun 14, 2005 8.853 9.542 8.770 9.484 498,319 +0.69(+7.83%)
Jun 13, 2005 8.480 8.886 8.480 8.795 294,240 +0.33(+3.92%)
Jun 10, 2005 8.330 8.654 8.322 8.463 228,043 +0.09(+1.09%)
Jun 09, 2005 8.330 8.372 8.164 8.372 139,400 +0.13(+1.61%)
Jun 08, 2005 8.447 8.447 8.181 8.239 54,988 -0.26(-3.03%)
Jun 07, 2005 8.571 8.596 8.455 8.496 155,485 -0.05(-0.58%)
Jun 06, 2005 8.447 8.558 8.189 8.546 156,385 +0.02(+0.19%)
Jun 03, 2005 8.339 8.654 8.297 8.529 168,903 +0.18(+2.19%)
Jun 02, 2005 8.156 8.347 8.057 8.347 163,548 +0.19(+2.34%)
Jun 01, 2005 8.198 8.297 7.874 8.156 396,593 -0.14(-1.70%)
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%)
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.