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 (%)
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%)
Mar 01, 2005 10.12 10.12 9.949 9.989 93,845 +0.12(+1.25%)
Feb 28, 2005 10.47 10.47 9.824 9.866 102,531 -0.53(-5.06%)
Feb 25, 2005 10.37 10.49 10.03 10.39 70,861 -0.13(-1.26%)
Feb 24, 2005 10.62 10.67 10.17 10.52 87,525 -0.14(-1.33%)
Feb 23, 2005 10.94 10.94 10.67 10.67 30,696 -0.16(-1.46%)
Feb 22, 2005 11.07 11.07 10.70 10.82 117,808 -0.13(-1.22%)
Feb 18, 2005 10.93 11.39 10.92 10.96 68,631 +0.18(+1.70%)
Feb 17, 2005 11.56 11.70 10.65 10.77 179,663 -0.63(-5.55%)
Feb 16, 2005 11.20 11.45 10.99 11.41 122,050 +0.54(+4.98%)
Feb 15, 2005 10.07 11.09 10.07 10.87 255,969 +0.71(+6.97%)
Feb 14, 2005 10.45 10.45 10.02 10.16 100,551 -0.23(-2.24%)
Feb 11, 2005 10.60 10.60 10.32 10.39 107,151 -0.02(-0.16%)
Feb 10, 2005 10.65 10.82 10.32 10.41 265,698 +0.44(+4.43%)
Feb 09, 2005 10.49 10.72 9.508 9.966 548,917 +0.52(+5.46%)
Feb 08, 2005 9.416 9.908 9.366 9.450 259,899 -0.04(-0.44%)
Feb 07, 2005 9.366 10.12 9.366 9.491 273,560 -0.08(-0.87%)
Feb 04, 2005 9.983 10.37 9.017 9.575 935,249 -0.49(-4.88%)
Feb 03, 2005 11.32 11.32 10.07 10.07 307,668 -1.44(-12.52%)
Feb 02, 2005 11.61 11.63 11.34 11.51 41,827 -0.12(-1.00%)
Feb 01, 2005 11.54 11.86 11.53 11.62 105,133 -0.02(-0.14%)
Jan 31, 2005 11.74 12.00 11.55 11.64 85,853 -0.21(-1.76%)
Jan 28, 2005 11.78 11.99 11.78 11.85 35,723 +0.01(+0.07%)
Jan 27, 2005 11.86 12.07 11.79 11.84 22,943 -0.11(-0.91%)
Jan 26, 2005 12.14 12.18 11.78 11.95 40,508 -0.04(-0.35%)
Jan 25, 2005 11.84 12.06 11.74 11.99 94,586 +0.25(+2.13%)
Jan 24, 2005 11.78 12.71 11.74 11.74 39,514 -0.37(-3.03%)
Jan 21, 2005 12.04 12.30 11.33 12.11 133,534 -0.12(-0.95%)
Jan 20, 2005 12.24 12.38 11.99 12.22 85,169 -0.21(-1.67%)
Jan 19, 2005 12.57 12.57 12.28 12.43 23,241 -0.05(-0.40%)
Jan 18, 2005 12.78 12.86 12.44 12.48 77,116 -0.17(-1.38%)
Jan 14, 2005 12.45 12.76 12.45 12.66 42,626 +0.10(+0.80%)
Jan 13, 2005 12.90 13.10 12.46 12.56 64,981 -0.67(-5.04%)
Jan 12, 2005 13.15 13.26 12.83 13.22 54,298 -0.03(-0.25%)
Jan 11, 2005 12.90 13.33 12.81 13.25 154,330 +0.35(+2.71%)
Jan 10, 2005 12.90 13.32 12.54 12.90 47,239 +0.00(+0.00%)
Jan 07, 2005 12.70 13.47 12.67 12.90 66,067 +0.18(+1.44%)
Jan 06, 2005 12.91 13.10 12.59 12.72 52,856 -0.27(-2.05%)
Jan 05, 2005 12.84 13.66 12.73 12.99 145,969 +0.03(+0.26%)
Jan 04, 2005 13.45 13.55 12.74 12.95 213,874 -0.33(-2.45%)
Jan 03, 2005 13.95 14.28 13.27 13.28 104,939 -0.88(-6.23%)
Dec 31, 2004 14.10 14.26 13.91 14.16 57,052 -0.14(-0.99%)
Dec 30, 2004 14.10 14.30 14.00 14.30 33,030 +0.35(+2.51%)
Dec 29, 2004 13.95 14.32 13.78 13.95 103,895 -0.12(-0.89%)
Dec 28, 2004 14.20 14.20 13.74 14.08 57,892 -0.06(-0.41%)
Dec 27, 2004 14.31 14.41 13.59 14.14 70,144 -0.17(-1.22%)
Dec 23, 2004 14.15 14.42 14.04 14.31 128,277 +0.21(+1.47%)
Dec 22, 2004 14.28 14.28 13.95 14.10 60,175 -0.02(-0.17%)
Dec 21, 2004 13.36 14.54 13.36 14.13 148,335 +0.71(+5.27%)
Dec 20, 2004 13.53 14.03 13.20 13.42 161,667 +0.16(+1.19%)
Dec 17, 2004 13.52 14.12 13.09 13.26 583,253 -0.13(-0.99%)
Dec 16, 2004 14.18 14.36 13.05 13.40 407,172 -0.93(-6.51%)
Dec 15, 2004 15.19 15.30 14.20 14.33 614,241 -0.90(-5.90%)
Dec 14, 2004 16.15 16.57 14.94 15.23 383,871 -0.92(-5.72%)
Dec 13, 2004 16.78 16.96 16.03 16.15 79,752 -0.84(-4.95%)
Dec 10, 2004 16.82 17.35 16.69 16.99 251,149 +0.34(+2.05%)
Dec 09, 2004 16.19 16.98 15.69 16.65 171,636 +0.50(+3.09%)
Dec 08, 2004 16.15 16.39 15.57 16.15 99,090 -0.03(-0.21%)
Dec 07, 2004 17.48 17.48 15.44 16.19 497,494 -0.88(-5.17%)
Dec 06, 2004 18.03 18.37 17.02 17.07 176,441 -0.78(-4.38%)
Dec 03, 2004 18.03 19.04 17.55 17.85 266,643 -0.17(-0.92%)
Dec 02, 2004 16.65 18.71 16.65 18.02 584,454 +1.33(+7.98%)
Dec 01, 2004 16.56 16.73 16.03 16.68 380,748 +0.37(+2.24%)
Nov 30, 2004 17.01 17.28 16.24 16.32 339,790 -0.52(-3.11%)
Nov 29, 2004 18.07 18.11 16.41 16.84 381,709 -0.64(-3.66%)
Nov 26, 2004 17.61 17.69 17.40 17.48 73,267 -0.04(-0.24%)
Nov 24, 2004 17.90 17.95 16.86 17.53 219,320 -0.12(-0.66%)
Nov 23, 2004 19.02 19.02 17.19 17.64 524,639 -0.86(-4.64%)
Nov 22, 2004 17.59 19.14 17.55 18.50 348,798 +0.60(+3.35%)
Nov 19, 2004 17.32 18.11 16.23 17.90 717,416 +0.55(+3.17%)
Nov 18, 2004 18.16 18.31 17.08 17.35 328,860 -0.97(-5.27%)
Nov 17, 2004 18.15 19.36 18.15 18.32 531,486 -0.17(-0.90%)
Nov 16, 2004 18.47 18.71 17.44 18.48 549,502 +0.49(+2.73%)
Nov 15, 2004 18.03 19.23 17.14 17.99 767,261 +0.17(+0.98%)
Nov 12, 2004 18.44 18.73 17.48 17.82 697,718 +0.33(+1.90%)
Nov 11, 2004 17.23 20.32 16.96 17.48 2,110,329 +0.71(+4.22%)
Nov 10, 2004 15.28 17.68 15.00 16.78 852,179 +1.32(+8.51%)
Nov 09, 2004 15.60 16.32 14.42 15.46 626,492 -0.11(-0.70%)
Nov 08, 2004 14.26 15.72 13.74 15.57 1,337,302 +1.01(+6.92%)
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.