Skip to main content

Marketaxess Holdings (NQ: MKTX )

289.42 -4.19 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.639 9.802 9.451 9.682 318,714 -0.06(-0.62%)
Jun 29, 2005 9.853 10.04 9.245 9.742 578,887 -0.11(-1.13%)
Jun 28, 2005 9.879 9.939 9.519 9.853 286,731 -0.01(-0.09%)
Jun 27, 2005 9.973 9.973 9.768 9.862 336,598 -0.06(-0.60%)
Jun 24, 2005 9.853 9.999 9.005 9.922 2,099,015 +0.07(+0.70%)
Jun 23, 2005 10.08 10.08 9.785 9.853 1,439,174 -0.13(-1.29%)
Jun 22, 2005 9.845 10.05 9.785 9.982 449,819 +0.17(+1.75%)
Jun 21, 2005 9.716 9.870 9.682 9.810 211,646 +0.10(+1.06%)
Jun 20, 2005 9.973 9.973 9.646 9.708 60,727 -0.03(-0.26%)
Jun 17, 2005 9.836 9.939 9.725 9.733 231,223 -0.16(-1.64%)
Jun 16, 2005 9.459 9.922 9.348 9.896 166,445 +0.33(+3.40%)
Jun 15, 2005 9.990 10.02 9.305 9.570 126,057 -0.22(-2.27%)
Jun 14, 2005 9.142 9.853 9.056 9.793 482,564 +0.71(+7.83%)
Jun 13, 2005 8.757 9.176 8.757 9.082 284,937 +0.34(+3.92%)
Jun 10, 2005 8.602 8.936 8.594 8.739 220,833 +0.09(+1.09%)
Jun 09, 2005 8.602 8.645 8.431 8.645 134,993 +0.14(+1.61%)
Jun 08, 2005 8.722 8.722 8.448 8.508 53,250 -0.27(-3.03%)
Jun 07, 2005 8.851 8.876 8.731 8.774 150,569 -0.05(-0.58%)
Jun 06, 2005 8.722 8.837 8.457 8.825 151,440 +0.02(+0.19%)
Jun 03, 2005 8.611 8.936 8.568 8.808 163,563 +0.19(+2.19%)
Jun 02, 2005 8.422 8.619 8.320 8.619 158,378 +0.20(+2.34%)
Jun 01, 2005 8.465 8.568 8.131 8.422 384,055 -0.15(-1.70%)
May 31, 2005 8.979 8.979 8.345 8.568 226,553 -0.30(-3.38%)
May 27, 2005 8.842 9.159 8.654 8.868 173,674 -0.08(-0.86%)
May 26, 2005 8.911 8.971 8.825 8.945 179,890 +0.02(+0.19%)
May 25, 2005 9.322 9.339 8.808 8.928 277,407 -0.37(-3.96%)
May 24, 2005 9.288 9.425 9.056 9.296 147,408 +0.10(+1.12%)
May 23, 2005 8.422 9.511 8.422 9.194 290,707 +0.71(+8.38%)
May 20, 2005 8.701 8.701 8.371 8.482 152,708 -0.17(-1.98%)
May 19, 2005 8.739 8.979 8.568 8.654 118,916 -0.09(-0.98%)
May 18, 2005 8.902 9.339 8.508 8.739 246,147 -0.26(-2.86%)
May 17, 2005 8.842 9.005 8.628 8.996 203,636 +0.17(+1.94%)
May 16, 2005 8.739 8.936 8.131 8.825 464,900 +0.07(+0.78%)
May 13, 2005 8.988 9.039 8.757 8.757 76,560 -0.26(-2.85%)
May 12, 2005 9.116 9.228 8.757 9.014 248,388 -0.23(-2.50%)
May 11, 2005 9.425 9.425 9.142 9.245 320,816 -0.18(-1.91%)
May 10, 2005 9.511 9.511 9.365 9.425 362,877 -0.09(-0.90%)
May 09, 2005 9.519 9.639 8.979 9.511 723,496 -0.11(-1.16%)
May 06, 2005 9.331 9.622 9.176 9.622 647,895 +0.20(+2.09%)
May 05, 2005 9.485 9.853 9.365 9.425 684,022 -0.26(-2.65%)
May 04, 2005 10.07 10.07 9.125 9.682 1,140,425 -0.97(-9.09%)
May 03, 2005 10.43 10.87 10.43 10.65 231,884 +0.17(+1.64%)
May 02, 2005 10.56 10.77 10.21 10.48 160,636 -0.03(-0.24%)
Apr 29, 2005 10.66 10.66 10.28 10.50 186,289 +0.15(+1.41%)
Apr 28, 2005 10.37 10.77 10.32 10.36 152,202 -0.01(-0.08%)
Apr 27, 2005 10.30 10.47 10.16 10.37 187,110 +0.04(+0.41%)
Apr 26, 2005 10.70 10.71 10.28 10.32 276,796 -0.34(-3.21%)
Apr 25, 2005 11.01 11.14 10.51 10.67 224,719 -0.27(-2.43%)
Apr 22, 2005 11.64 11.64 10.93 10.93 1,124,028 -0.72(-6.18%)
Apr 21, 2005 11.33 11.72 11.31 11.65 181,554 +0.33(+2.95%)
Apr 20, 2005 11.82 11.82 11.32 11.32 137,969 -0.57(-4.76%)
Apr 19, 2005 12.12 12.12 11.83 11.88 177,347 +0.03(+0.22%)
Apr 18, 2005 11.84 12.30 11.50 11.86 253,325 +0.27(+2.37%)
Apr 15, 2005 11.66 11.66 11.40 11.58 152,978 -0.07(-0.59%)
Apr 14, 2005 11.38 11.94 11.13 11.65 200,127 +0.50(+4.45%)
Apr 13, 2005 10.71 11.46 10.71 11.16 189,221 +0.39(+3.66%)
Apr 12, 2005 10.50 10.87 10.37 10.76 115,641 +0.27(+2.53%)
Apr 11, 2005 10.28 10.90 10.28 10.50 82,500 +0.25(+2.43%)
Apr 08, 2005 10.28 10.39 10.23 10.25 179,430 -0.07(-0.66%)
Apr 07, 2005 10.37 10.44 10.07 10.32 95,584 +0.03(+0.32%)
Apr 06, 2005 10.36 10.50 10.26 10.28 105,080 -0.12(-1.15%)
Apr 05, 2005 10.96 10.97 10.40 10.40 128,603 -0.53(-4.86%)
Apr 04, 2005 11.16 11.16 10.37 10.93 109,548 -0.15(-1.32%)
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.