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

Marketaxess Holdings (NQ: MKTX )

216.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2006 8.958 9.175 8.809 9.117 158,733 +0.38(+4.39%)
May 30, 2006 8.967 8.967 8.675 8.734 82,316 -0.28(-3.14%)
May 26, 2006 8.933 9.225 8.817 9.017 49,851 +0.17(+1.88%)
May 25, 2006 8.784 8.909 8.625 8.850 92,579 +0.19(+2.21%)
May 24, 2006 8.659 8.834 8.442 8.659 149,951 -0.02(-0.29%)
May 23, 2006 9.433 9.433 8.426 8.684 258,618 -0.70(-7.45%)
May 22, 2006 8.567 9.441 8.367 9.383 655,363 +0.76(+8.78%)
May 19, 2006 8.342 8.684 8.326 8.625 245,371 +0.33(+4.02%)
May 18, 2006 8.575 8.575 8.234 8.292 228,749 -0.27(-3.21%)
May 17, 2006 8.409 8.592 8.351 8.567 74,838 +0.11(+1.28%)
May 16, 2006 8.517 8.692 8.426 8.459 127,090 -0.04(-0.49%)
May 15, 2006 8.592 9.017 8.459 8.501 136,154 -0.16(-1.83%)
May 12, 2006 8.767 8.867 8.575 8.659 108,955 -0.17(-1.89%)
May 11, 2006 8.950 9.142 8.775 8.825 125,524 -0.13(-1.49%)
May 10, 2006 9.042 9.042 8.917 8.958 139,673 -0.13(-1.47%)
May 09, 2006 8.992 9.133 8.958 9.092 40,156 +0.10(+1.11%)
May 08, 2006 8.950 9.208 8.925 8.992 127,769 +0.02(+0.19%)
May 05, 2006 9.050 9.158 8.750 8.975 227,874 +0.00(+0.00%)
May 04, 2006 8.825 9.158 8.809 8.975 208,014 +0.09(+1.03%)
May 03, 2006 8.784 9.108 8.401 8.884 143,310 +0.16(+1.81%)
May 02, 2006 8.859 8.967 8.684 8.725 323,333 -0.16(-1.78%)
May 01, 2006 9.366 9.388 8.875 8.884 203,780 -0.41(-4.39%)
Apr 28, 2006 9.341 9.366 8.950 9.291 216,678 -0.12(-1.33%)
Apr 27, 2006 9.108 9.441 9.067 9.416 280,849 +0.24(+2.59%)
Apr 26, 2006 8.925 9.483 8.925 9.179 251,777 +0.11(+1.24%)
Apr 25, 2006 8.792 9.133 8.734 9.067 137,251 +0.26(+2.93%)
Apr 24, 2006 8.950 9.075 8.809 8.809 90,216 -0.18(-2.04%)
Apr 21, 2006 9.192 9.350 8.917 8.992 114,874 -0.22(-2.35%)
Apr 20, 2006 9.242 9.408 9.008 9.208 144,812 -0.04(-0.45%)
Apr 19, 2006 9.175 9.267 9.100 9.250 108,641 +0.07(+0.82%)
Apr 18, 2006 9.150 9.291 9.075 9.175 344,076 -0.08(-0.90%)
Apr 17, 2006 9.058 9.408 8.967 9.258 283,217 +0.17(+1.92%)
Apr 13, 2006 8.700 9.133 8.542 9.083 856,076 -0.08(-0.91%)
Apr 12, 2006 9.316 9.341 9.117 9.167 346,209 -0.15(-1.61%)
Apr 11, 2006 9.774 9.924 9.291 9.316 337,335 -0.51(-5.17%)
Apr 10, 2006 9.816 9.899 9.716 9.824 134,856 -0.02(-0.25%)
Apr 07, 2006 10.20 10.32 9.824 9.849 157,245 -0.33(-3.27%)
Apr 06, 2006 10.32 10.32 10.14 10.18 79,349 -0.18(-1.77%)
Apr 05, 2006 10.47 10.47 10.18 10.37 184,237 -0.02(-0.16%)
Apr 04, 2006 10.07 10.44 9.974 10.38 187,958 +0.37(+3.66%)
Apr 03, 2006 10.01 10.22 9.866 10.02 146,970 +0.00(+0.00%)
Mar 31, 2006 10.17 10.17 9.866 10.02 60,528 -0.11(-1.07%)
Mar 30, 2006 10.09 10.20 10.02 10.12 62,285 +0.01(+0.08%)
Mar 29, 2006 10.24 10.24 10.02 10.12 95,382 -0.12(-1.14%)
Mar 28, 2006 10.37 10.42 10.14 10.23 156,294 -0.09(-0.89%)
Mar 27, 2006 10.27 10.37 10.06 10.32 33,010 +0.04(+0.40%)
Mar 24, 2006 10.27 10.29 10.12 10.28 133,333 +0.08(+0.82%)
Mar 23, 2006 10.12 10.23 10.01 10.20 103,414 +0.04(+0.41%)
Mar 22, 2006 10.15 10.19 9.799 10.16 114,584 +0.04(+0.41%)
Mar 21, 2006 10.17 10.27 10.02 10.12 96,407 -0.10(-0.98%)
Mar 20, 2006 9.891 10.28 9.891 10.22 84,701 +0.32(+3.28%)
Mar 17, 2006 10.01 10.01 9.699 9.891 523,501 -0.04(-0.42%)
Mar 16, 2006 10.04 10.06 9.891 9.933 56,046 -0.03(-0.33%)
Mar 15, 2006 10.03 10.14 9.783 9.966 229,438 -0.02(-0.17%)
Mar 14, 2006 9.983 10.19 9.816 9.983 729,452 -0.04(-0.42%)
Mar 13, 2006 10.05 10.13 9.966 10.02 887,562 -0.01(-0.08%)
Mar 10, 2006 10.02 10.04 9.758 10.03 226,805 -0.01(-0.08%)
Mar 09, 2006 10.47 10.53 10.02 10.04 806,069 -0.44(-4.21%)
Mar 08, 2006 10.41 10.53 9.974 10.48 134,143 +0.07(+0.64%)
Mar 07, 2006 10.77 10.79 10.41 10.42 746,325 -0.45(-4.14%)
Mar 06, 2006 10.82 11.10 10.76 10.87 68,317 +0.12(+1.16%)
Mar 03, 2006 11.05 11.09 10.64 10.74 151,647 -0.37(-3.30%)
Mar 02, 2006 11.39 11.43 10.92 11.11 168,207 -0.28(-2.49%)
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.