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

Marketaxess Holdings (NQ: MKTX )

214.49 -4.92 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2008 8.554 8.695 8.247 8.247 93,392 -0.29(-3.40%)
Mar 28, 2008 8.895 9.119 8.488 8.538 95,167 -0.43(-4.81%)
Mar 27, 2008 9.517 9.542 8.936 8.969 67,088 -0.51(-5.34%)
Mar 26, 2008 9.417 9.542 9.060 9.475 81,716 -0.01(-0.09%)
Mar 25, 2008 9.625 9.625 9.210 9.484 72,905 -0.12(-1.30%)
Mar 24, 2008 9.152 9.741 9.127 9.608 119,136 +0.48(+5.27%)
Mar 21, 2008 9.019 9.177 8.322 9.127 557,774 +0.00(+0.00%)
Mar 20, 2008 9.019 9.177 8.322 9.127 557,774 +0.75(+8.91%)
Mar 19, 2008 8.513 8.895 8.214 8.380 127,919 -0.04(-0.49%)
Mar 18, 2008 8.231 8.488 7.982 8.422 179,268 +0.37(+4.53%)
Mar 17, 2008 7.774 8.297 7.700 8.057 228,955 +0.07(+0.94%)
Mar 14, 2008 8.538 8.538 7.907 7.982 240,593 -0.46(-5.50%)
Mar 13, 2008 8.081 8.463 7.824 8.447 267,618 +0.31(+3.77%)
Mar 12, 2008 8.621 8.795 8.106 8.140 172,944 -0.47(-5.49%)
Mar 11, 2008 8.156 8.621 7.874 8.612 218,067 +0.68(+8.58%)
Mar 10, 2008 7.841 8.330 7.774 7.932 237,768 +0.11(+1.38%)
Mar 07, 2008 7.758 8.563 7.716 7.824 291,145 +0.50(+6.80%)
Mar 06, 2008 7.882 8.297 7.326 7.326 115,478 -0.61(-7.73%)
Mar 05, 2008 8.032 8.438 7.774 7.940 149,846 -0.03(-0.42%)
Mar 04, 2008 7.783 8.090 7.633 7.974 126,402 +0.09(+1.16%)
Mar 03, 2008 7.841 8.339 7.783 7.882 240,563 +0.11(+1.39%)
Feb 29, 2008 8.106 8.173 7.750 7.774 187,833 -0.44(-5.35%)
Feb 28, 2008 8.198 8.720 8.131 8.214 256,431 -0.08(-1.00%)
Feb 27, 2008 8.256 8.513 8.090 8.297 136,108 -0.06(-0.70%)
Feb 26, 2008 8.057 8.422 8.040 8.355 288,720 +0.41(+5.22%)
Feb 25, 2008 7.758 8.040 7.600 7.940 60,963 +0.17(+2.13%)
Feb 22, 2008 7.841 8.040 7.633 7.774 108,231 -0.04(-0.53%)
Feb 21, 2008 8.057 8.380 7.799 7.816 105,704 -0.17(-2.08%)
Feb 20, 2008 8.098 8.164 7.808 7.982 131,760 -0.17(-2.14%)
Feb 19, 2008 8.297 8.538 8.065 8.156 84,436 -0.02(-0.20%)
Feb 18, 2008 7.940 8.471 7.940 8.173 91,066 +0.00(+0.00%)
Feb 15, 2008 7.940 8.471 7.940 8.173 91,066 -0.17(-2.09%)
Feb 14, 2008 8.795 8.928 8.272 8.347 192,869 -0.44(-5.00%)
Feb 13, 2008 8.189 8.787 8.164 8.787 159,921 +0.70(+8.62%)
Feb 12, 2008 8.023 8.305 7.940 8.090 259,515 +0.12(+1.56%)
Feb 11, 2008 7.940 8.322 7.675 7.965 304,876 +0.04(+0.52%)
Feb 08, 2008 7.924 8.364 7.924 7.924 235,256 -0.01(-0.10%)
Feb 07, 2008 7.791 8.198 7.774 7.932 315,293 +0.07(+0.84%)
Feb 06, 2008 7.667 8.496 7.667 7.866 1,002,259 +0.39(+5.22%)
Feb 05, 2008 7.683 7.882 7.467 7.476 201,586 -0.39(-4.96%)
Feb 04, 2008 7.866 8.015 7.691 7.866 371,538 -0.04(-0.52%)
Feb 01, 2008 7.891 7.965 7.683 7.907 137,260 +0.07(+0.85%)
Jan 31, 2008 7.716 7.957 7.675 7.841 184,882 +0.10(+1.29%)
Jan 30, 2008 7.841 8.057 7.741 7.741 166,065 -0.16(-2.00%)
Jan 29, 2008 8.073 8.090 7.857 7.899 193,484 -0.11(-1.35%)
Jan 28, 2008 8.015 8.106 7.824 8.007 153,221 -0.01(-0.10%)
Jan 25, 2008 8.198 8.297 7.940 8.015 158,960 -0.05(-0.62%)
Jan 24, 2008 8.156 8.388 7.990 8.065 206,074 -0.06(-0.72%)
Jan 23, 2008 8.314 8.654 7.965 8.123 578,065 -0.33(-3.93%)
Jan 22, 2008 8.256 8.762 8.131 8.455 199,312 -0.12(-1.45%)
Jan 21, 2008 8.339 8.953 8.339 8.579 303,985 +0.00(+0.00%)
Jan 18, 2008 8.339 8.953 8.339 8.579 303,985 +0.19(+2.27%)
Jan 17, 2008 8.754 8.936 8.322 8.388 168,839 -0.35(-3.99%)
Jan 16, 2008 9.052 9.119 8.646 8.737 235,391 -0.33(-3.66%)
Jan 15, 2008 8.596 9.085 8.546 9.069 227,006 +0.33(+3.80%)
Jan 14, 2008 8.820 8.820 8.654 8.737 216,306 +0.07(+0.77%)
Jan 11, 2008 8.729 8.812 8.471 8.671 230,826 -0.14(-1.60%)
Jan 10, 2008 8.480 8.911 8.140 8.812 428,071 +0.16(+1.82%)
Jan 09, 2008 8.762 8.845 7.683 8.654 803,801 -0.17(-1.88%)
Jan 08, 2008 10.05 10.05 8.762 8.820 335,613 -1.20(-12.00%)
Jan 07, 2008 9.832 10.17 9.824 10.02 217,377 +0.26(+2.63%)
Jan 04, 2008 9.840 10.23 9.766 9.766 411,424 -0.19(-1.92%)
Jan 03, 2008 10.18 10.35 9.957 9.957 534,015 -0.23(-2.28%)
Jan 02, 2008 10.60 10.76 10.11 10.19 441,832 -0.46(-4.29%)
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.