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 (%)
Sep 30, 2005 11.51 11.62 11.11 11.32 243,145 -0.34(-2.93%)
Sep 29, 2005 11.74 11.79 10.96 11.66 138,947 -0.07(-0.57%)
Sep 28, 2005 11.26 12.11 10.97 11.73 227,330 +0.55(+4.91%)
Sep 27, 2005 11.10 11.32 11.03 11.18 329,821 +0.08(+0.75%)
Sep 26, 2005 11.01 11.41 11.01 11.10 189,419 +0.17(+1.52%)
Sep 23, 2005 10.93 11.14 10.64 10.93 226,118 +0.31(+2.90%)
Sep 22, 2005 10.62 10.95 10.04 10.62 258,875 +0.46(+4.50%)
Sep 21, 2005 10.05 10.29 10.04 10.17 154,151 +0.04(+0.41%)
Sep 20, 2005 10.07 10.18 9.949 10.12 182,249 +0.09(+0.91%)
Sep 19, 2005 9.716 10.18 9.716 10.03 206,234 +0.26(+2.64%)
Sep 16, 2005 10.20 10.23 9.500 9.774 302,109 +0.42(+4.45%)
Sep 15, 2005 9.333 9.358 9.267 9.358 58,832 +0.03(+0.36%)
Sep 14, 2005 9.799 9.799 9.217 9.325 138,967 -0.47(-4.76%)
Sep 13, 2005 10.16 10.18 9.583 9.791 148,896 -0.37(-3.61%)
Sep 12, 2005 9.491 10.38 9.491 10.16 160,511 +0.72(+7.58%)
Sep 09, 2005 9.416 9.516 9.142 9.441 76,448 +0.03(+0.35%)
Sep 08, 2005 9.308 9.558 9.192 9.408 69,700 +0.07(+0.71%)
Sep 07, 2005 9.375 9.699 9.058 9.341 80,675 -0.06(-0.62%)
Sep 06, 2005 9.175 9.466 9.175 9.400 66,606 +0.18(+1.99%)
Sep 02, 2005 9.167 9.233 9.158 9.217 27,192 +0.02(+0.18%)
Sep 01, 2005 9.316 9.500 9.183 9.200 114,760 -0.12(-1.25%)
Aug 31, 2005 9.275 9.366 9.025 9.316 168,880 +0.04(+0.45%)
Aug 30, 2005 9.475 9.475 9.158 9.275 69,224 -0.20(-2.11%)
Aug 29, 2005 9.092 9.483 9.083 9.475 77,454 +0.31(+3.36%)
Aug 26, 2005 9.120 9.566 9.083 9.167 115,376 +0.00(+0.00%)
Aug 25, 2005 8.725 9.291 8.725 9.167 220,520 +0.42(+4.86%)
Aug 24, 2005 8.384 8.775 8.351 8.742 155,909 +0.32(+3.75%)
Aug 23, 2005 8.434 8.492 8.284 8.426 147,658 +0.05(+0.60%)
Aug 22, 2005 8.459 8.526 8.284 8.376 89,236 +0.00(+0.00%)
Aug 19, 2005 8.276 8.459 8.242 8.376 81,543 +0.06(+0.70%)
Aug 18, 2005 8.234 8.442 8.217 8.317 57,620 +0.00(+0.00%)
Aug 17, 2005 8.259 8.401 8.201 8.317 50,643 -0.01(-0.10%)
Aug 16, 2005 8.609 8.609 8.259 8.326 155,269 -0.30(-3.47%)
Aug 15, 2005 8.384 8.625 8.292 8.625 102,790 +0.27(+3.19%)
Aug 12, 2005 8.292 8.434 8.168 8.359 81,446 +0.03(+0.40%)
Aug 11, 2005 8.551 8.600 8.217 8.326 155,119 -0.23(-2.72%)
Aug 10, 2005 9.067 9.158 8.342 8.559 201,732 -0.47(-5.17%)
Aug 09, 2005 8.551 9.225 8.384 9.025 201,771 +0.52(+6.07%)
Aug 08, 2005 8.351 8.617 8.351 8.509 179,086 -0.29(-3.31%)
Aug 05, 2005 8.825 8.875 8.784 8.800 93,570 +0.01(+0.09%)
Aug 04, 2005 9.000 9.000 8.792 8.792 77,912 -0.23(-2.58%)
Aug 03, 2005 8.884 9.175 8.767 9.025 117,533 +0.07(+0.74%)
Aug 02, 2005 8.933 8.958 8.825 8.958 146,234 +0.00(+0.00%)
Aug 01, 2005 9.142 9.167 8.950 8.958 153,518 -0.16(-1.74%)
Jul 29, 2005 8.983 9.158 8.983 9.117 73,322 +0.07(+0.83%)
Jul 28, 2005 9.108 9.308 8.933 9.042 96,325 -0.11(-1.18%)
Jul 27, 2005 9.117 9.307 8.792 9.150 121,211 +0.06(+0.64%)
Jul 26, 2005 9.175 9.267 8.958 9.092 139,973 -0.08(-0.91%)
Jul 25, 2005 9.400 9.400 9.117 9.175 67,301 -0.31(-3.25%)
Jul 22, 2005 9.208 9.508 9.175 9.483 92,271 +0.27(+2.98%)
Jul 21, 2005 9.516 9.550 9.108 9.208 112,427 -0.31(-3.24%)
Jul 20, 2005 9.083 9.558 9.058 9.516 171,996 +0.38(+4.19%)
Jul 19, 2005 9.233 9.233 8.942 9.133 151,726 +0.02(+0.18%)
Jul 18, 2005 9.042 9.225 8.917 9.117 148,240 +0.07(+0.74%)
Jul 15, 2005 8.950 9.158 8.825 9.050 214,591 -0.02(-0.18%)
Jul 14, 2005 9.150 9.366 9.067 9.067 217,479 +0.02(+0.28%)
Jul 13, 2005 9.242 9.242 9.008 9.042 77,227 -0.16(-1.72%)
Jul 12, 2005 9.433 9.483 9.133 9.200 148,765 -0.21(-2.21%)
Jul 11, 2005 8.825 9.958 8.750 9.408 593,636 +0.63(+7.21%)
Jul 08, 2005 8.667 8.809 8.642 8.775 552,684 +0.02(+0.19%)
Jul 07, 2005 8.967 9.067 8.492 8.759 414,621 -0.31(-3.40%)
Jul 06, 2005 8.950 9.191 8.940 9.067 285,855 +0.03(+0.37%)
Jul 05, 2005 9.092 9.291 8.958 9.033 142,089 -0.14(-1.50%)
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.