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 (%)
May 31, 2005 8.725 8.725 8.109 8.326 233,147 -0.29(-3.38%)
May 27, 2005 8.592 8.900 8.409 8.617 178,729 -0.07(-0.86%)
May 26, 2005 8.659 8.717 8.575 8.692 185,126 +0.02(+0.19%)
May 25, 2005 9.058 9.075 8.559 8.675 285,481 -0.36(-3.96%)
May 24, 2005 9.025 9.158 8.800 9.033 151,698 +0.10(+1.12%)
May 23, 2005 8.184 9.242 8.184 8.933 299,168 +0.69(+8.38%)
May 20, 2005 8.455 8.455 8.134 8.242 157,152 -0.17(-1.98%)
May 19, 2005 8.492 8.725 8.326 8.409 122,377 -0.08(-0.98%)
May 18, 2005 8.650 9.075 8.267 8.492 253,311 -0.25(-2.86%)
May 17, 2005 8.592 8.750 8.384 8.742 209,564 +0.17(+1.94%)
May 16, 2005 8.492 8.684 7.901 8.575 478,432 +0.07(+0.78%)
May 13, 2005 8.734 8.784 8.509 8.509 78,788 -0.25(-2.85%)
May 12, 2005 8.859 8.967 8.509 8.759 255,617 -0.22(-2.50%)
May 11, 2005 9.158 9.158 8.884 8.983 330,154 -0.17(-1.91%)
May 10, 2005 9.242 9.242 9.100 9.158 373,439 -0.08(-0.90%)
May 09, 2005 9.250 9.366 8.725 9.242 744,554 -0.11(-1.16%)
May 06, 2005 9.067 9.350 8.917 9.350 666,753 +0.19(+2.09%)
May 05, 2005 9.217 9.575 9.100 9.158 703,931 -0.25(-2.65%)
May 04, 2005 9.783 9.783 8.867 9.408 1,173,618 -0.94(-9.09%)
May 03, 2005 10.13 10.57 10.13 10.35 238,634 +0.17(+1.64%)
May 02, 2005 10.26 10.47 9.924 10.18 165,311 -0.03(-0.24%)
Apr 29, 2005 10.36 10.36 9.991 10.21 191,712 +0.14(+1.41%)
Apr 28, 2005 10.07 10.46 10.03 10.07 156,632 -0.01(-0.08%)
Apr 27, 2005 10.01 10.17 9.874 10.07 192,556 +0.04(+0.41%)
Apr 26, 2005 10.40 10.41 9.991 10.03 284,852 -0.33(-3.21%)
Apr 25, 2005 10.70 10.82 10.22 10.37 231,260 -0.26(-2.43%)
Apr 22, 2005 11.31 11.31 10.62 10.62 1,156,744 -0.70(-6.18%)
Apr 21, 2005 11.01 11.39 10.99 11.32 186,839 +0.32(+2.95%)
Apr 20, 2005 11.49 11.49 11.00 11.00 141,985 -0.55(-4.76%)
Apr 19, 2005 11.78 11.78 11.50 11.55 182,509 +0.03(+0.22%)
Apr 18, 2005 11.51 11.95 11.17 11.52 260,698 +0.27(+2.37%)
Apr 15, 2005 11.33 11.33 11.07 11.26 157,431 -0.07(-0.59%)
Apr 14, 2005 11.06 11.60 10.82 11.32 205,952 +0.48(+4.45%)
Apr 13, 2005 10.41 11.13 10.41 10.84 194,729 +0.38(+3.66%)
Apr 12, 2005 10.20 10.57 10.07 10.46 119,007 +0.26(+2.53%)
Apr 11, 2005 9.991 10.59 9.991 10.20 84,902 +0.24(+2.42%)
Apr 08, 2005 9.991 10.10 9.941 9.958 184,653 -0.07(-0.66%)
Apr 07, 2005 10.07 10.14 9.783 10.02 98,366 +0.03(+0.32%)
Apr 06, 2005 10.07 10.20 9.974 9.991 108,138 -0.12(-1.15%)
Apr 05, 2005 10.65 10.66 10.11 10.11 132,346 -0.52(-4.86%)
Apr 04, 2005 10.85 10.85 10.07 10.62 112,737 -0.14(-1.31%)
Apr 01, 2005 10.07 10.82 9.891 10.77 413,252 +1.47(+15.76%)
Mar 31, 2005 7.918 9.533 7.918 9.300 526,757 +1.27(+15.87%)
Mar 30, 2005 8.076 8.251 7.643 8.026 211,853 -0.20(-2.43%)
Mar 29, 2005 8.492 8.642 8.118 8.226 56,379 -0.32(-3.70%)
Mar 28, 2005 8.542 8.692 8.342 8.542 97,447 -0.12(-1.44%)
Mar 24, 2005 8.727 8.809 8.559 8.667 84,492 -0.07(-0.86%)
Mar 23, 2005 8.967 9.042 8.650 8.742 46,165 -0.35(-3.85%)
Mar 22, 2005 8.817 9.242 8.809 9.092 35,308 +0.18(+2.06%)
Mar 21, 2005 9.092 9.233 8.825 8.909 67,671 -0.20(-2.19%)
Mar 18, 2005 9.008 9.283 9.008 9.108 59,223 -0.01(-0.09%)
Mar 17, 2005 9.158 9.300 9.042 9.117 52,648 -0.04(-0.45%)
Mar 16, 2005 9.067 9.308 9.042 9.158 215,111 +0.01(+0.09%)
Mar 15, 2005 9.416 9.416 9.075 9.150 77,473 -0.17(-1.87%)
Mar 14, 2005 9.158 9.366 9.108 9.325 136,549 +0.13(+1.45%)
Mar 11, 2005 9.267 9.533 8.925 9.192 49,903 -0.15(-1.60%)
Mar 10, 2005 9.209 9.508 9.209 9.341 84,116 +0.13(+1.45%)
Mar 09, 2005 9.142 9.225 8.875 9.208 95,776 -0.04(-0.45%)
Mar 08, 2005 9.441 9.733 9.100 9.250 78,342 -0.24(-2.54%)
Mar 07, 2005 9.575 9.625 9.433 9.491 26,845 -0.02(-0.26%)
Mar 04, 2005 9.451 9.658 9.450 9.516 40,325 +0.00(+0.01%)
Mar 03, 2005 9.816 9.983 9.483 9.515 116,098 -0.48(-4.76%)
Mar 02, 2005 9.991 9.999 9.891 9.991 52,931 +0.00(+0.02%)
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.