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

Marketaxess Holdings (NQ: MKTX )

274.68 +0.27 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 29, 2006 11.84 11.84 11.53 11.63 204,909 -0.08(-0.66%)
Dec 28, 2006 11.77 11.78 11.67 11.70 121,904 -0.08(-0.66%)
Dec 27, 2006 11.87 11.87 11.74 11.78 261,484 -0.05(-0.43%)
Dec 26, 2006 11.61 11.90 11.61 11.83 261,807 +0.25(+2.15%)
Dec 22, 2006 11.66 11.76 11.56 11.58 66,169 -0.05(-0.44%)
Dec 21, 2006 11.82 11.82 11.55 11.64 98,227 -0.15(-1.24%)
Dec 20, 2006 11.87 11.90 11.74 11.78 125,943 +0.04(+0.37%)
Dec 19, 2006 11.84 11.92 11.72 11.74 141,255 -0.12(-1.01%)
Dec 18, 2006 11.98 12.02 11.82 11.86 109,054 -0.07(-0.57%)
Dec 15, 2006 12.00 12.06 11.91 11.93 326,227 -0.05(-0.43%)
Dec 14, 2006 12.07 12.13 11.94 11.98 166,203 -0.04(-0.36%)
Dec 13, 2006 12.38 12.40 11.95 12.02 219,614 -0.29(-2.37%)
Dec 12, 2006 12.42 12.45 12.18 12.31 161,959 -0.09(-0.69%)
Dec 11, 2006 12.61 12.64 12.35 12.40 233,380 -0.21(-1.63%)
Dec 08, 2006 12.53 12.60 12.24 12.60 238,113 +0.10(+0.82%)
Dec 07, 2006 12.42 12.68 12.18 12.50 400,680 +0.14(+1.11%)
Dec 06, 2006 12.50 12.50 12.21 12.36 144,496 -0.19(-1.50%)
Dec 05, 2006 12.61 12.61 12.42 12.55 141,779 -0.03(-0.20%)
Dec 04, 2006 12.40 12.64 12.26 12.58 230,571 +0.18(+1.45%)
Dec 01, 2006 12.30 12.44 12.12 12.40 237,862 +0.06(+0.49%)
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%)
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.