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

Marketaxess Holdings (NQ: MKTX )

215.71 +1.00 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2006 8.812 8.812 8.612 8.687 188,000 -0.09(-1.04%)
Sep 28, 2006 8.671 8.836 8.671 8.778 109,825 +0.14(+1.63%)
Sep 27, 2006 8.554 8.637 8.546 8.637 77,600 +0.04(+0.48%)
Sep 26, 2006 8.355 8.637 8.355 8.596 104,255 +0.26(+3.08%)
Sep 25, 2006 8.214 8.380 8.131 8.339 40,898 +0.16(+1.93%)
Sep 22, 2006 8.256 8.330 8.131 8.181 72,687 -0.12(-1.40%)
Sep 21, 2006 8.380 8.422 8.206 8.297 95,037 -0.04(-0.50%)
Sep 20, 2006 8.422 8.463 8.256 8.339 113,559 -0.03(-0.40%)
Sep 19, 2006 8.563 8.571 8.065 8.372 107,823 -0.16(-1.85%)
Sep 18, 2006 8.563 8.588 8.513 8.529 62,711 -0.07(-0.77%)
Sep 15, 2006 8.695 8.803 8.579 8.596 549,941 +0.02(+0.19%)
Sep 14, 2006 8.430 8.654 8.430 8.579 126,656 +0.07(+0.88%)
Sep 13, 2006 8.513 8.621 8.471 8.505 146,350 +0.00(+0.00%)
Sep 12, 2006 8.380 8.546 8.198 8.505 164,309 +0.17(+2.09%)
Sep 11, 2006 8.140 8.372 8.081 8.330 78,451 +0.16(+1.93%)
Sep 08, 2006 7.924 8.206 7.907 8.173 105,224 +0.29(+3.68%)
Sep 07, 2006 7.857 8.048 7.799 7.882 78,460 -0.04(-0.52%)
Sep 06, 2006 8.007 8.272 7.919 7.924 84,273 -0.16(-1.95%)
Sep 05, 2006 8.081 8.123 7.990 8.081 80,383 -0.02(-0.20%)
Sep 01, 2006 7.841 8.098 7.808 8.098 171,734 +0.28(+3.61%)
Aug 31, 2006 7.915 8.032 7.799 7.816 136,900 -0.07(-0.84%)
Aug 30, 2006 7.998 8.023 7.866 7.882 67,483 -0.13(-1.66%)
Aug 29, 2006 7.982 8.015 7.774 8.015 92,430 +0.05(+0.62%)
Aug 28, 2006 7.924 8.040 7.816 7.965 76,380 +0.05(+0.63%)
Aug 25, 2006 7.957 7.990 7.849 7.915 75,942 -0.09(-1.14%)
Aug 24, 2006 8.057 8.090 7.949 8.007 84,660 +0.01(+0.10%)
Aug 23, 2006 8.131 8.222 7.990 7.998 79,477 -0.10(-1.23%)
Aug 22, 2006 8.048 8.173 8.032 8.098 63,520 +0.04(+0.51%)
Aug 21, 2006 8.173 8.173 8.032 8.057 62,743 -0.17(-2.12%)
Aug 18, 2006 8.222 8.281 8.090 8.231 65,069 +0.07(+0.92%)
Aug 17, 2006 8.015 8.289 7.990 8.156 48,520 +0.09(+1.13%)
Aug 16, 2006 8.131 8.281 7.924 8.065 150,538 +0.03(+0.41%)
Aug 15, 2006 7.700 8.098 7.691 8.032 132,700 +0.42(+5.56%)
Aug 14, 2006 7.716 7.940 7.575 7.608 101,825 -0.01(-0.11%)
Aug 11, 2006 7.451 7.667 7.434 7.617 96,006 +0.12(+1.55%)
Aug 10, 2006 7.343 7.575 7.277 7.501 89,254 +0.12(+1.57%)
Aug 09, 2006 7.550 7.550 7.277 7.384 122,921 -0.09(-1.22%)
Aug 08, 2006 7.833 7.857 7.393 7.476 112,174 -0.31(-3.94%)
Aug 07, 2006 7.691 7.891 7.575 7.783 210,801 +0.07(+0.86%)
Aug 04, 2006 8.065 8.471 7.691 7.716 276,405 -0.23(-2.92%)
Aug 03, 2006 8.198 8.281 7.882 7.949 114,369 -0.36(-4.30%)
Aug 02, 2006 8.347 8.405 7.783 8.305 229,793 +0.05(+0.60%)
Aug 01, 2006 8.339 8.388 8.081 8.256 106,042 -0.17(-2.07%)
Jul 31, 2006 8.380 8.447 8.256 8.430 120,940 +0.08(+0.99%)
Jul 28, 2006 7.965 8.388 7.924 8.347 198,759 +0.40(+5.01%)
Jul 27, 2006 8.040 8.073 7.758 7.949 146,391 -0.07(-0.93%)
Jul 26, 2006 8.322 8.339 7.932 8.023 153,175 -0.35(-4.16%)
Jul 25, 2006 8.281 8.571 8.181 8.372 129,790 +0.10(+1.20%)
Jul 24, 2006 7.841 8.281 7.833 8.272 338,599 +0.51(+6.63%)
Jul 21, 2006 8.131 8.148 7.758 7.758 82,257 -0.41(-4.98%)
Jul 20, 2006 8.330 8.413 8.140 8.164 151,625 -0.14(-1.70%)
Jul 19, 2006 8.339 8.347 8.131 8.305 163,542 +0.00(+0.00%)
Jul 18, 2006 8.305 8.372 8.131 8.305 150,437 +0.01(+0.10%)
Jul 17, 2006 8.206 8.372 8.206 8.297 199,287 +0.07(+0.91%)
Jul 14, 2006 8.322 8.330 8.222 8.222 180,583 -0.11(-1.34%)
Jul 13, 2006 8.588 8.646 8.264 8.334 171,815 -0.28(-3.23%)
Jul 12, 2006 8.430 8.762 8.422 8.612 284,456 +0.15(+1.76%)
Jul 11, 2006 8.397 8.588 8.164 8.463 144,214 +0.02(+0.20%)
Jul 10, 2006 8.455 8.704 8.347 8.447 133,484 +0.00(+0.00%)
Jul 07, 2006 8.671 8.928 8.380 8.447 231,398 -0.29(-3.32%)
Jul 06, 2006 9.193 9.210 8.513 8.737 381,800 -0.42(-4.62%)
Jul 05, 2006 9.226 9.334 8.961 9.160 254,446 -0.17(-1.87%)
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.