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 (%)
Sep 28, 2007 13.41 13.49 12.84 12.85 341,265 -0.59(-4.40%)
Sep 27, 2007 13.31 13.76 13.31 13.44 232,780 +0.22(+1.69%)
Sep 26, 2007 13.07 13.47 13.03 13.22 173,516 +0.26(+1.98%)
Sep 25, 2007 12.72 12.99 12.64 12.96 214,848 +0.18(+1.41%)
Sep 24, 2007 13.08 13.22 12.53 12.78 276,873 -0.27(-2.10%)
Sep 21, 2007 13.39 13.44 12.95 13.06 346,228 -0.21(-1.55%)
Sep 20, 2007 13.45 13.83 13.20 13.26 229,409 -0.23(-1.71%)
Sep 19, 2007 12.95 13.54 12.95 13.49 264,328 +0.55(+4.24%)
Sep 18, 2007 12.36 12.98 12.17 12.95 244,023 +0.63(+5.15%)
Sep 17, 2007 12.00 12.71 12.00 12.31 520,723 +0.32(+2.64%)
Sep 14, 2007 12.50 12.50 11.56 12.00 847,045 -0.57(-4.50%)
Sep 13, 2007 13.55 13.55 12.45 12.56 403,944 -0.85(-6.33%)
Sep 12, 2007 13.96 14.05 13.13 13.41 574,457 -0.63(-4.46%)
Sep 11, 2007 13.87 14.21 13.67 14.03 99,217 +0.28(+2.06%)
Sep 10, 2007 13.30 13.82 13.28 13.75 281,479 +0.43(+3.22%)
Sep 07, 2007 14.38 14.66 13.25 13.32 414,307 -1.32(-9.01%)
Sep 06, 2007 14.65 14.83 14.55 14.64 209,039 +0.04(+0.29%)
Sep 05, 2007 14.78 15.06 14.53 14.60 252,277 -0.31(-2.07%)
Sep 04, 2007 14.84 15.02 14.56 14.91 158,720 -0.03(-0.17%)
Aug 31, 2007 15.15 15.30 14.91 14.93 123,239 +0.03(+0.23%)
Aug 30, 2007 14.33 15.12 14.30 14.90 211,047 +0.38(+2.60%)
Aug 29, 2007 14.42 14.68 13.90 14.52 207,812 +0.24(+1.68%)
Aug 28, 2007 14.58 14.91 14.25 14.28 133,692 -0.45(-3.08%)
Aug 27, 2007 15.27 15.27 14.69 14.74 105,407 -0.56(-3.64%)
Aug 24, 2007 14.78 15.37 14.60 15.29 248,154 +0.58(+3.96%)
Aug 23, 2007 14.93 14.93 14.37 14.71 102,700 -0.09(-0.64%)
Aug 22, 2007 15.11 15.20 14.46 14.81 242,588 -0.20(-1.31%)
Aug 21, 2007 14.94 15.12 14.37 15.00 179,035 -0.09(-0.62%)
Aug 20, 2007 15.12 15.20 14.46 15.10 121,510 +0.03(+0.17%)
Aug 17, 2007 15.41 15.64 14.62 15.07 303,218 +0.16(+1.09%)
Aug 16, 2007 13.18 14.93 13.18 14.91 274,765 +1.70(+12.84%)
Aug 15, 2007 13.35 13.63 12.86 13.21 325,827 -0.03(-0.19%)
Aug 14, 2007 14.22 14.35 13.24 13.24 252,974 -0.90(-6.36%)
Aug 13, 2007 15.12 15.12 13.91 14.14 232,112 -0.81(-5.44%)
Aug 10, 2007 14.74 15.12 14.14 14.95 305,399 -0.13(-0.85%)
Aug 09, 2007 14.69 15.39 14.35 15.08 261,182 -0.04(-0.28%)
Aug 08, 2007 15.75 15.76 15.00 15.12 388,081 -0.45(-2.92%)
Aug 07, 2007 14.98 15.75 14.70 15.58 311,549 +0.48(+3.18%)
Aug 06, 2007 14.60 15.14 14.15 15.10 260,090 +0.54(+3.71%)
Aug 03, 2007 14.71 15.42 14.51 14.56 146,486 -0.77(-5.03%)
Aug 02, 2007 14.69 15.64 14.68 15.33 384,896 +0.66(+4.50%)
Aug 01, 2007 14.14 14.95 14.08 14.67 340,985 +0.44(+3.07%)
Jul 31, 2007 14.95 15.19 14.13 14.23 415,660 -0.71(-4.76%)
Jul 30, 2007 15.21 15.53 14.69 14.94 415,093 -0.35(-2.30%)
Jul 27, 2007 15.53 15.75 15.28 15.29 229,484 -0.35(-2.24%)
Jul 26, 2007 15.71 15.90 15.47 15.65 211,787 -0.33(-2.09%)
Jul 25, 2007 16.05 16.20 15.81 15.98 364,949 +0.08(+0.48%)
Jul 24, 2007 16.11 16.57 15.77 15.90 192,716 -0.29(-1.80%)
Jul 23, 2007 16.29 16.61 16.17 16.19 106,454 +0.00(+0.00%)
Jul 20, 2007 16.49 16.54 16.07 16.19 219,388 -0.33(-2.02%)
Jul 19, 2007 16.62 16.62 16.36 16.53 53,843 +0.04(+0.26%)
Jul 18, 2007 16.48 16.55 15.97 16.48 133,152 -0.07(-0.41%)
Jul 17, 2007 16.47 16.66 16.35 16.55 150,508 +0.15(+0.94%)
Jul 16, 2007 16.28 17.02 16.08 16.40 252,893 -0.05(-0.31%)
Jul 13, 2007 16.40 16.70 16.39 16.45 113,192 +0.05(+0.31%)
Jul 12, 2007 16.28 16.46 16.16 16.40 188,327 +0.24(+1.48%)
Jul 11, 2007 16.22 16.32 15.97 16.16 192,267 -0.03(-0.21%)
Jul 10, 2007 16.46 16.49 16.08 16.19 396,604 -0.17(-1.05%)
Jul 09, 2007 16.28 16.41 16.16 16.36 189,200 +0.14(+0.84%)
Jul 06, 2007 16.24 16.28 15.96 16.23 109,923 +0.05(+0.32%)
Jul 05, 2007 16.17 16.19 15.75 16.18 129,198 +0.11(+0.69%)
Jul 03, 2007 15.59 16.27 15.51 16.07 179,338 +0.57(+3.71%)
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.