Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marketaxess Holdings
(NQ:
MKTX
)
198.76
-7.21 (-3.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
8.695
8.695
8.081
8.297
233,950
-0.29(-3.38%)
May 27, 2005
8.563
8.870
8.380
8.588
179,344
-0.07(-0.86%)
May 26, 2005
8.629
8.687
8.546
8.662
185,763
+0.02(+0.19%)
May 25, 2005
9.027
9.044
8.529
8.646
286,464
-0.36(-3.96%)
May 24, 2005
8.994
9.127
8.770
9.002
152,220
+0.10(+1.12%)
May 23, 2005
8.156
9.210
8.156
8.903
300,198
+0.69(+8.38%)
May 20, 2005
8.426
8.426
8.106
8.214
157,693
-0.17(-1.98%)
May 19, 2005
8.463
8.695
8.297
8.380
122,798
-0.08(-0.98%)
May 18, 2005
8.621
9.044
8.239
8.463
254,183
-0.25(-2.86%)
May 17, 2005
8.563
8.720
8.355
8.712
210,285
+0.17(+1.94%)
May 16, 2005
8.463
8.654
7.874
8.546
480,079
+0.07(+0.78%)
May 13, 2005
8.704
8.754
8.480
8.480
79,059
-0.25(-2.85%)
May 12, 2005
8.828
8.936
8.480
8.729
256,497
-0.22(-2.50%)
May 11, 2005
9.127
9.127
8.853
8.953
331,290
-0.17(-1.91%)
May 10, 2005
9.210
9.210
9.069
9.127
374,725
-0.08(-0.90%)
May 09, 2005
9.218
9.334
8.695
9.210
747,117
-0.11(-1.16%)
May 06, 2005
9.036
9.318
8.886
9.318
669,048
+0.19(+2.09%)
May 05, 2005
9.185
9.542
9.069
9.127
706,354
-0.25(-2.65%)
May 04, 2005
9.749
9.749
8.836
9.376
1,177,658
-0.94(-9.09%)
May 03, 2005
10.10
10.53
10.10
10.31
239,455
+0.17(+1.64%)
May 02, 2005
10.22
10.43
9.890
10.15
165,881
-0.02(-0.24%)
Apr 29, 2005
10.32
10.32
9.957
10.17
192,372
+0.14(+1.41%)
Apr 28, 2005
10.04
10.43
9.998
10.03
157,172
-0.01(-0.08%)
Apr 27, 2005
9.973
10.14
9.840
10.04
193,219
+0.04(+0.42%)
Apr 26, 2005
10.36
10.37
9.957
9.998
285,833
-0.33(-3.21%)
Apr 25, 2005
10.66
10.79
10.18
10.33
232,056
-0.26(-2.43%)
Apr 22, 2005
11.28
11.28
10.59
10.59
1,160,726
-0.70(-6.18%)
Apr 21, 2005
10.97
11.35
10.95
11.28
187,482
+0.32(+2.95%)
Apr 20, 2005
11.45
11.45
10.96
10.96
142,474
-0.55(-4.76%)
Apr 19, 2005
11.74
11.74
11.46
11.51
183,137
+0.02(+0.22%)
Apr 18, 2005
11.47
11.91
11.13
11.48
261,595
+0.27(+2.37%)
Apr 15, 2005
11.29
11.29
11.04
11.22
157,973
-0.07(-0.59%)
Apr 14, 2005
11.02
11.56
10.78
11.28
206,661
+0.48(+4.45%)
Apr 13, 2005
10.37
11.09
10.37
10.80
195,399
+0.38(+3.66%)
Apr 12, 2005
10.16
10.53
10.04
10.42
119,416
+0.26(+2.53%)
Apr 11, 2005
9.957
10.55
9.957
10.16
85,194
+0.24(+2.42%)
Apr 08, 2005
9.957
10.06
9.907
9.923
185,288
-0.07(-0.66%)
Apr 07, 2005
10.04
10.11
9.749
9.989
98,704
+0.03(+0.33%)
Apr 06, 2005
10.03
10.16
9.940
9.957
108,510
-0.12(-1.15%)
Apr 05, 2005
10.61
10.62
10.07
10.07
132,802
-0.51(-4.86%)
Apr 04, 2005
10.81
10.81
10.04
10.59
113,125
-0.14(-1.31%)
Apr 01, 2005
10.03
10.78
9.857
10.73
414,674
+1.46(+15.76%)
Mar 31, 2005
7.891
9.500
7.891
9.268
528,570
+1.27(+15.87%)
Mar 30, 2005
8.048
8.222
7.617
7.998
212,582
-0.20(-2.43%)
Mar 29, 2005
8.463
8.612
8.090
8.198
56,573
-0.32(-3.70%)
Mar 28, 2005
8.513
8.662
8.314
8.513
97,782
-0.12(-1.44%)
Mar 24, 2005
8.697
8.778
8.529
8.637
84,783
-0.07(-0.86%)
Mar 23, 2005
8.936
9.011
8.621
8.712
46,324
-0.35(-3.85%)
Mar 22, 2005
8.787
9.210
8.779
9.060
35,430
+0.18(+2.06%)
Mar 21, 2005
9.060
9.202
8.795
8.878
67,904
-0.20(-2.19%)
Mar 18, 2005
8.978
9.251
8.978
9.077
59,427
-0.01(-0.09%)
Mar 17, 2005
9.127
9.268
9.011
9.085
52,830
-0.04(-0.45%)
Mar 16, 2005
9.036
9.276
9.011
9.127
215,852
+0.01(+0.09%)
Mar 15, 2005
9.384
9.384
9.044
9.119
77,739
-0.17(-1.87%)
Mar 14, 2005
9.127
9.334
9.077
9.293
137,019
+0.13(+1.45%)
Mar 11, 2005
9.235
9.500
8.895
9.160
50,075
-0.15(-1.60%)
Mar 10, 2005
9.177
9.475
9.177
9.309
84,406
+0.13(+1.45%)
Mar 09, 2005
9.110
9.193
8.845
9.177
96,106
-0.04(-0.45%)
Mar 08, 2005
9.409
9.699
9.069
9.218
78,612
-0.24(-2.54%)
Mar 07, 2005
9.542
9.592
9.401
9.459
26,938
-0.02(-0.26%)
Mar 04, 2005
9.418
9.625
9.417
9.484
40,464
+0.00(+0.01%)
Mar 03, 2005
9.782
9.948
9.450
9.483
116,497
-0.47(-4.76%)
Mar 02, 2005
9.957
9.965
9.857
9.957
53,113
+0.00(+0.02%)
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
.