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 31, 2006 8.380 8.447 8.256 8.430 120,940 +0.08(+0.99%)
Jul 28, 2006 7.965 8.388 7.924 8.347 198,759 +0.40(+5.01%)
Jul 27, 2006 8.040 8.073 7.758 7.949 146,391 -0.07(-0.93%)
Jul 26, 2006 8.322 8.339 7.932 8.023 153,175 -0.35(-4.16%)
Jul 25, 2006 8.281 8.571 8.181 8.372 129,790 +0.10(+1.20%)
Jul 24, 2006 7.841 8.281 7.833 8.272 338,599 +0.51(+6.63%)
Jul 21, 2006 8.131 8.148 7.758 7.758 82,257 -0.41(-4.98%)
Jul 20, 2006 8.330 8.413 8.140 8.164 151,625 -0.14(-1.70%)
Jul 19, 2006 8.339 8.347 8.131 8.305 163,542 +0.00(+0.00%)
Jul 18, 2006 8.305 8.372 8.131 8.305 150,437 +0.01(+0.10%)
Jul 17, 2006 8.206 8.372 8.206 8.297 199,287 +0.07(+0.91%)
Jul 14, 2006 8.322 8.330 8.222 8.222 180,583 -0.11(-1.34%)
Jul 13, 2006 8.588 8.646 8.264 8.334 171,815 -0.28(-3.23%)
Jul 12, 2006 8.430 8.762 8.422 8.612 284,456 +0.15(+1.76%)
Jul 11, 2006 8.397 8.588 8.164 8.463 144,214 +0.02(+0.20%)
Jul 10, 2006 8.455 8.704 8.347 8.447 133,484 +0.00(+0.00%)
Jul 07, 2006 8.671 8.928 8.380 8.447 231,398 -0.29(-3.32%)
Jul 06, 2006 9.193 9.210 8.513 8.737 381,800 -0.42(-4.62%)
Jul 05, 2006 9.226 9.334 8.961 9.160 254,446 -0.17(-1.87%)
Jul 03, 2006 9.102 9.334 8.953 9.334 96,633 +0.20(+2.18%)
Jun 30, 2006 9.450 9.475 9.135 9.135 454,295 -0.27(-2.82%)
Jun 29, 2006 9.285 9.417 9.119 9.401 190,908 +0.21(+2.26%)
Jun 28, 2006 9.326 9.326 9.119 9.193 150,390 -0.08(-0.89%)
Jun 27, 2006 9.235 9.409 9.177 9.276 165,666 +0.09(+0.99%)
Jun 26, 2006 9.077 9.251 9.052 9.185 131,008 +0.17(+1.93%)
Jun 23, 2006 9.060 9.102 8.820 9.011 99,645 -0.08(-0.91%)
Jun 22, 2006 9.027 9.119 8.911 9.094 281,934 +0.07(+0.74%)
Jun 21, 2006 8.745 9.127 8.745 9.027 123,098 +0.27(+3.13%)
Jun 20, 2006 8.795 8.936 8.712 8.754 91,052 -0.03(-0.38%)
Jun 19, 2006 9.168 9.168 8.662 8.787 194,696 -0.33(-3.64%)
Jun 16, 2006 9.011 9.334 9.011 9.119 581,538 +0.02(+0.27%)
Jun 15, 2006 8.787 9.160 8.787 9.094 121,145 +0.37(+4.28%)
Jun 14, 2006 8.654 8.720 8.322 8.720 165,795 +0.09(+1.06%)
Jun 13, 2006 8.754 9.168 8.604 8.629 146,065 -0.14(-1.61%)
Jun 12, 2006 8.886 8.919 8.588 8.770 101,114 -0.12(-1.40%)
Jun 09, 2006 8.986 9.401 8.754 8.895 96,018 -0.07(-0.74%)
Jun 08, 2006 8.579 9.085 8.496 8.961 1,568,263 +0.32(+3.75%)
Jun 07, 2006 8.729 8.936 8.629 8.637 127,976 -0.06(-0.67%)
Jun 06, 2006 8.729 8.845 8.621 8.695 110,298 -0.04(-0.47%)
Jun 05, 2006 8.754 8.870 8.629 8.737 168,019 -0.06(-0.66%)
Jun 02, 2006 9.235 9.285 8.671 8.795 208,213 -0.32(-3.46%)
Jun 01, 2006 9.052 9.127 8.778 9.110 113,316 +0.02(+0.27%)
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%)
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.