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 (%)
Jul 31, 2006 8.409 8.476 8.284 8.459 120,525 +0.08(+0.99%)
Jul 28, 2006 7.993 8.417 7.951 8.376 198,077 +0.40(+5.01%)
Jul 27, 2006 8.068 8.101 7.785 7.976 145,889 -0.07(-0.93%)
Jul 26, 2006 8.351 8.367 7.959 8.051 152,650 -0.35(-4.16%)
Jul 25, 2006 8.309 8.600 8.209 8.401 129,345 +0.10(+1.20%)
Jul 24, 2006 7.868 8.309 7.859 8.301 337,437 +0.52(+6.63%)
Jul 21, 2006 8.159 8.176 7.785 7.785 81,974 -0.41(-4.98%)
Jul 20, 2006 8.359 8.442 8.168 8.193 151,105 -0.14(-1.70%)
Jul 19, 2006 8.367 8.376 8.159 8.334 162,981 +0.00(+0.00%)
Jul 18, 2006 8.334 8.401 8.159 8.334 149,921 +0.01(+0.10%)
Jul 17, 2006 8.234 8.401 8.234 8.326 198,604 +0.07(+0.91%)
Jul 14, 2006 8.351 8.359 8.251 8.251 179,964 -0.11(-1.34%)
Jul 13, 2006 8.617 8.675 8.292 8.363 171,226 -0.28(-3.23%)
Jul 12, 2006 8.459 8.792 8.451 8.642 283,480 +0.15(+1.76%)
Jul 11, 2006 8.426 8.617 8.193 8.492 143,719 +0.02(+0.20%)
Jul 10, 2006 8.484 8.734 8.376 8.476 133,026 +0.00(+0.00%)
Jul 07, 2006 8.700 8.958 8.409 8.476 230,604 -0.29(-3.32%)
Jul 06, 2006 9.225 9.242 8.542 8.767 380,491 -0.42(-4.62%)
Jul 05, 2006 9.258 9.366 8.992 9.192 253,573 -0.17(-1.87%)
Jul 03, 2006 9.133 9.366 8.983 9.366 96,301 +0.20(+2.18%)
Jun 30, 2006 9.483 9.508 9.167 9.167 452,737 -0.27(-2.82%)
Jun 29, 2006 9.316 9.450 9.150 9.433 190,253 +0.21(+2.26%)
Jun 28, 2006 9.358 9.358 9.150 9.225 149,874 -0.08(-0.89%)
Jun 27, 2006 9.267 9.441 9.208 9.308 165,098 +0.09(+0.99%)
Jun 26, 2006 9.108 9.283 9.083 9.217 130,559 +0.17(+1.93%)
Jun 23, 2006 9.092 9.133 8.850 9.042 99,303 -0.08(-0.91%)
Jun 22, 2006 9.058 9.150 8.942 9.125 280,966 +0.07(+0.74%)
Jun 21, 2006 8.775 9.158 8.775 9.058 122,676 +0.27(+3.13%)
Jun 20, 2006 8.825 8.967 8.742 8.784 90,740 -0.03(-0.38%)
Jun 19, 2006 9.200 9.200 8.692 8.817 194,029 -0.33(-3.64%)
Jun 16, 2006 9.042 9.366 9.042 9.150 579,543 +0.02(+0.27%)
Jun 15, 2006 8.817 9.192 8.817 9.125 120,729 +0.37(+4.28%)
Jun 14, 2006 8.684 8.750 8.351 8.750 165,226 +0.09(+1.06%)
Jun 13, 2006 8.784 9.200 8.634 8.659 145,564 -0.14(-1.61%)
Jun 12, 2006 8.917 8.950 8.617 8.800 100,767 -0.12(-1.40%)
Jun 09, 2006 9.017 9.433 8.784 8.925 95,689 -0.07(-0.74%)
Jun 08, 2006 8.609 9.117 8.526 8.992 1,562,883 +0.32(+3.75%)
Jun 07, 2006 8.759 8.967 8.659 8.667 127,537 -0.06(-0.67%)
Jun 06, 2006 8.759 8.875 8.650 8.725 109,919 -0.04(-0.47%)
Jun 05, 2006 8.784 8.900 8.659 8.767 167,442 -0.06(-0.66%)
Jun 02, 2006 9.267 9.316 8.700 8.825 207,499 -0.32(-3.46%)
Jun 01, 2006 9.083 9.158 8.809 9.142 112,927 +0.02(+0.27%)
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%)
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.