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

Marketaxess Holdings (NQ: MKTX )

206.35 -10.54 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 29, 2009 8.488 8.754 8.272 8.754 143,831 +0.28(+3.33%)
May 28, 2009 8.529 8.604 8.015 8.471 131,784 +0.07(+0.89%)
May 27, 2009 9.002 9.002 8.355 8.397 179,201 -0.61(-6.81%)
May 26, 2009 8.554 9.044 8.554 9.011 130,603 +0.35(+4.02%)
May 22, 2009 8.529 8.720 8.488 8.662 82,781 +0.19(+2.25%)
May 21, 2009 7.891 8.720 7.841 8.471 118,274 -0.55(-6.07%)
May 20, 2009 9.027 9.044 8.870 9.019 141,397 +0.06(+0.65%)
May 19, 2009 8.969 9.110 8.712 8.961 127,393 -0.12(-1.28%)
May 18, 2009 8.803 9.119 8.712 9.077 127,036 +0.42(+4.89%)
May 15, 2009 8.961 8.961 8.471 8.654 73,645 -0.29(-3.25%)
May 14, 2009 8.687 9.011 8.588 8.944 193,326 +0.25(+2.86%)
May 13, 2009 8.679 8.836 8.644 8.695 149,180 -0.24(-2.69%)
May 12, 2009 8.812 8.978 8.612 8.936 67,989 +0.19(+2.18%)
May 11, 2009 8.621 8.812 8.621 8.745 78,247 -0.19(-2.14%)
May 08, 2009 8.463 8.978 8.463 8.936 167,533 +0.66(+8.02%)
May 07, 2009 8.712 8.712 8.181 8.272 116,429 -0.42(-4.87%)
May 06, 2009 8.621 8.712 8.364 8.695 142,425 +0.05(+0.58%)
May 05, 2009 8.305 8.654 8.198 8.646 109,778 +0.23(+2.76%)
May 04, 2009 8.297 8.438 7.716 8.413 142,082 +0.50(+6.29%)
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.