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

Marketaxess Holdings (NQ: MKTX )

254.84 +0.65 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2006 12.33 12.57 12.12 12.34 247,431 -0.01(-0.07%)
Nov 29, 2006 12.28 12.53 12.19 12.35 353,999 +0.07(+0.56%)
Nov 28, 2006 12.08 12.49 12.08 12.28 251,108 +0.11(+0.92%)
Nov 27, 2006 12.76 12.89 12.12 12.17 736,249 -0.64(-5.02%)
Nov 24, 2006 12.81 12.93 12.60 12.81 178,786 +0.00(+0.00%)
Nov 22, 2006 12.76 12.93 12.51 12.81 234,709 +0.10(+0.81%)
Nov 21, 2006 12.36 12.77 12.33 12.71 452,895 +0.40(+3.27%)
Nov 20, 2006 12.22 12.51 12.14 12.30 582,027 +0.09(+0.77%)
Nov 17, 2006 12.07 12.26 12.02 12.21 256,731 +0.11(+0.92%)
Nov 16, 2006 12.02 12.38 11.94 12.10 539,490 +0.04(+0.36%)
Nov 15, 2006 11.90 12.06 11.82 12.06 513,333 +0.15(+1.22%)
Nov 14, 2006 11.86 11.91 11.46 11.91 224,436 +0.01(+0.07%)
Nov 13, 2006 11.70 12.00 11.68 11.90 879,772 +0.33(+2.89%)
Nov 10, 2006 10.74 11.70 10.74 11.57 683,080 +0.80(+7.40%)
Nov 09, 2006 10.82 11.01 10.61 10.77 81,810 -0.04(-0.40%)
Nov 08, 2006 11.04 11.05 10.75 10.81 248,379 -0.27(-2.40%)
Nov 07, 2006 10.60 11.26 10.60 11.08 1,504,138 +0.46(+4.36%)
Nov 06, 2006 10.32 10.68 10.24 10.62 148,194 +0.33(+3.25%)
Nov 03, 2006 10.38 10.50 10.13 10.28 206,791 -0.05(-0.50%)
Nov 02, 2006 9.630 10.62 9.630 10.33 371,310 +0.63(+6.44%)
Nov 01, 2006 9.870 9.870 9.622 9.708 196,719 +0.07(+0.71%)
Oct 31, 2006 9.742 9.879 9.545 9.639 150,157 -0.03(-0.35%)
Oct 30, 2006 9.451 9.696 9.433 9.673 125,299 +0.21(+2.26%)
Oct 27, 2006 9.519 9.750 9.451 9.459 33,295 -0.13(-1.34%)
Oct 26, 2006 9.682 9.768 9.485 9.588 130,209 +0.00(+0.00%)
Oct 25, 2006 9.570 9.682 9.528 9.588 98,179 +0.03(+0.36%)
Oct 24, 2006 9.536 9.588 9.451 9.553 45,412 -0.04(-0.45%)
Oct 23, 2006 9.588 9.605 9.493 9.596 67,706 +0.00(+0.00%)
Oct 20, 2006 9.613 9.639 9.416 9.596 77,485 +0.03(+0.27%)
Oct 19, 2006 9.425 9.656 9.288 9.570 118,536 +0.09(+0.99%)
Oct 18, 2006 9.605 9.853 9.382 9.476 139,984 -0.09(-0.98%)
Oct 17, 2006 9.331 9.713 9.331 9.570 607,683 +0.18(+1.92%)
Oct 16, 2006 9.279 9.425 9.279 9.391 121,488 +0.15(+1.67%)
Oct 13, 2006 9.099 9.311 8.928 9.236 286,669 +0.15(+1.70%)
Oct 12, 2006 8.859 9.211 8.859 9.082 247,993 +0.30(+3.41%)
Oct 11, 2006 8.757 8.954 8.654 8.782 181,719 -0.01(-0.10%)
Oct 10, 2006 8.962 8.962 8.577 8.791 159,416 -0.12(-1.35%)
Oct 09, 2006 8.859 8.911 8.825 8.911 34,845 +0.00(+0.00%)
Oct 06, 2006 8.868 8.996 8.817 8.911 76,928 -0.03(-0.29%)
Oct 05, 2006 8.902 8.996 8.765 8.936 80,701 +0.03(+0.29%)
Oct 04, 2006 8.654 8.928 8.654 8.911 104,459 +0.26(+2.97%)
Oct 03, 2006 8.782 8.825 8.637 8.654 212,299 -0.15(-1.75%)
Oct 02, 2006 8.936 9.014 8.791 8.808 156,182 -0.16(-1.81%)
Sep 29, 2006 9.099 9.099 8.894 8.971 182,056 -0.09(-1.04%)
Sep 28, 2006 8.954 9.125 8.954 9.065 106,353 +0.15(+1.63%)
Sep 27, 2006 8.834 8.919 8.825 8.919 75,146 +0.04(+0.48%)
Sep 26, 2006 8.628 8.919 8.628 8.876 100,958 +0.27(+3.08%)
Sep 25, 2006 8.482 8.654 8.397 8.611 39,605 +0.16(+1.93%)
Sep 22, 2006 8.525 8.602 8.397 8.448 70,389 -0.12(-1.40%)
Sep 21, 2006 8.654 8.697 8.474 8.568 92,032 -0.04(-0.50%)
Sep 20, 2006 8.697 8.739 8.525 8.611 109,969 -0.03(-0.40%)
Sep 19, 2006 8.842 8.851 8.328 8.645 104,414 -0.16(-1.85%)
Sep 18, 2006 8.842 8.868 8.791 8.808 60,729 -0.07(-0.77%)
Sep 15, 2006 8.979 9.091 8.859 8.876 532,554 +0.02(+0.19%)
Sep 14, 2006 8.705 8.936 8.705 8.859 122,652 +0.08(+0.88%)
Sep 13, 2006 8.791 8.902 8.748 8.782 141,723 +0.00(+0.00%)
Sep 12, 2006 8.654 8.825 8.465 8.782 159,114 +0.18(+2.09%)
Sep 11, 2006 8.405 8.645 8.345 8.602 75,970 +0.16(+1.93%)
Sep 08, 2006 8.182 8.474 8.165 8.440 101,897 +0.30(+3.68%)
Sep 07, 2006 8.114 8.311 8.054 8.140 75,980 -0.04(-0.52%)
Sep 06, 2006 8.268 8.542 8.177 8.182 81,609 -0.16(-1.95%)
Sep 05, 2006 8.345 8.388 8.251 8.345 77,841 -0.02(-0.20%)
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.