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

Marketaxess Holdings (NQ: MKTX )

214.71 -1.89 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 11.98 12.21 11.78 11.99 254,632 -0.01(-0.07%)
Nov 29, 2006 11.93 12.17 11.85 12.00 364,302 +0.07(+0.56%)
Nov 28, 2006 11.74 12.14 11.74 11.93 258,417 +0.11(+0.92%)
Nov 27, 2006 12.40 12.53 11.78 11.82 757,679 -0.62(-5.02%)
Nov 24, 2006 12.45 12.56 12.24 12.45 183,990 +0.00(+0.00%)
Nov 22, 2006 12.40 12.56 12.16 12.45 241,540 +0.10(+0.81%)
Nov 21, 2006 12.01 12.41 11.98 12.35 466,077 +0.39(+3.27%)
Nov 20, 2006 11.87 12.16 11.80 11.96 598,968 +0.09(+0.77%)
Nov 17, 2006 11.73 11.91 11.68 11.86 264,204 +0.11(+0.92%)
Nov 16, 2006 11.68 12.03 11.60 11.76 555,193 +0.04(+0.36%)
Nov 15, 2006 11.56 11.72 11.49 11.71 528,274 +0.14(+1.22%)
Nov 14, 2006 11.52 11.57 11.13 11.57 230,968 +0.01(+0.07%)
Nov 13, 2006 11.36 11.66 11.35 11.56 905,379 +0.32(+2.89%)
Nov 10, 2006 10.44 11.36 10.44 11.24 702,962 +0.77(+7.40%)
Nov 09, 2006 10.52 10.70 10.31 10.47 84,192 -0.04(-0.40%)
Nov 08, 2006 10.73 10.74 10.45 10.51 255,609 -0.26(-2.40%)
Nov 07, 2006 10.30 10.94 10.30 10.77 1,547,917 +0.45(+4.36%)
Nov 06, 2006 10.03 10.37 9.949 10.32 152,508 +0.32(+3.25%)
Nov 03, 2006 10.09 10.20 9.841 9.991 212,810 -0.05(-0.50%)
Nov 02, 2006 9.358 10.32 9.358 10.04 382,117 +0.61(+6.44%)
Nov 01, 2006 9.591 9.591 9.350 9.433 202,445 +0.07(+0.71%)
Oct 31, 2006 9.466 9.600 9.275 9.366 154,528 -0.03(-0.35%)
Oct 30, 2006 9.183 9.421 9.167 9.400 128,946 +0.21(+2.26%)
Oct 27, 2006 9.250 9.475 9.183 9.192 34,264 -0.12(-1.34%)
Oct 26, 2006 9.408 9.491 9.217 9.316 133,999 +0.00(+0.00%)
Oct 25, 2006 9.300 9.408 9.258 9.316 101,037 +0.03(+0.36%)
Oct 24, 2006 9.267 9.316 9.183 9.283 46,734 -0.04(-0.45%)
Oct 23, 2006 9.316 9.333 9.225 9.325 69,676 +0.00(+0.00%)
Oct 20, 2006 9.341 9.366 9.150 9.325 79,740 +0.02(+0.27%)
Oct 19, 2006 9.158 9.383 9.025 9.300 121,987 +0.09(+0.99%)
Oct 18, 2006 9.333 9.575 9.117 9.208 144,058 -0.09(-0.98%)
Oct 17, 2006 9.067 9.438 9.067 9.300 625,371 +0.17(+1.92%)
Oct 16, 2006 9.017 9.158 9.017 9.125 125,024 +0.15(+1.67%)
Oct 13, 2006 8.842 9.048 8.675 8.975 295,013 +0.15(+1.70%)
Oct 12, 2006 8.609 8.950 8.609 8.825 255,211 +0.29(+3.41%)
Oct 11, 2006 8.509 8.700 8.409 8.534 187,008 -0.01(-0.10%)
Oct 10, 2006 8.709 8.709 8.334 8.542 164,056 -0.12(-1.35%)
Oct 09, 2006 8.609 8.659 8.575 8.659 35,859 +0.00(+0.00%)
Oct 06, 2006 8.617 8.742 8.567 8.659 79,168 -0.02(-0.29%)
Oct 05, 2006 8.650 8.742 8.517 8.684 83,049 +0.02(+0.29%)
Oct 04, 2006 8.409 8.675 8.409 8.659 107,499 +0.25(+2.97%)
Oct 03, 2006 8.534 8.575 8.392 8.409 218,478 -0.15(-1.75%)
Oct 02, 2006 8.684 8.759 8.542 8.559 160,728 -0.16(-1.81%)
Sep 29, 2006 8.842 8.842 8.642 8.717 187,355 -0.09(-1.04%)
Sep 28, 2006 8.700 8.867 8.700 8.809 109,448 +0.14(+1.63%)
Sep 27, 2006 8.584 8.667 8.575 8.667 77,333 +0.04(+0.48%)
Sep 26, 2006 8.384 8.667 8.384 8.625 103,897 +0.26(+3.08%)
Sep 25, 2006 8.242 8.409 8.159 8.367 40,758 +0.16(+1.93%)
Sep 22, 2006 8.284 8.359 8.159 8.209 72,438 -0.12(-1.40%)
Sep 21, 2006 8.409 8.451 8.234 8.326 94,711 -0.04(-0.50%)
Sep 20, 2006 8.451 8.492 8.284 8.367 113,169 -0.03(-0.40%)
Sep 19, 2006 8.592 8.600 8.093 8.401 107,453 -0.16(-1.85%)
Sep 18, 2006 8.592 8.617 8.542 8.559 62,496 -0.07(-0.77%)
Sep 15, 2006 8.725 8.834 8.609 8.625 548,055 +0.02(+0.19%)
Sep 14, 2006 8.459 8.684 8.459 8.609 126,222 +0.07(+0.88%)
Sep 13, 2006 8.542 8.650 8.501 8.534 145,848 +0.00(+0.00%)
Sep 12, 2006 8.409 8.575 8.226 8.534 163,745 +0.17(+2.09%)
Sep 11, 2006 8.168 8.401 8.109 8.359 78,181 +0.16(+1.93%)
Sep 08, 2006 7.951 8.234 7.934 8.201 104,863 +0.29(+3.68%)
Sep 07, 2006 7.884 8.076 7.826 7.909 78,191 -0.04(-0.52%)
Sep 06, 2006 8.034 8.301 7.946 7.951 83,984 -0.16(-1.95%)
Sep 05, 2006 8.109 8.151 8.018 8.109 80,107 -0.02(-0.21%)
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.