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

Marketaxess Holdings (NQ: MKTX )

219.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2008 8.065 8.297 7.974 8.032 132,194 -0.19(-2.32%)
Jul 30, 2008 8.090 8.447 7.990 8.222 354,193 +0.27(+3.44%)
Jul 29, 2008 7.949 8.081 6.995 7.949 109,793 +0.85(+12.05%)
Jul 28, 2008 7.633 7.824 7.061 7.094 148,074 -0.56(-7.27%)
Jul 25, 2008 7.608 7.783 7.194 7.650 123,556 +0.15(+1.99%)
Jul 24, 2008 7.708 7.849 7.467 7.501 140,953 -0.17(-2.27%)
Jul 23, 2008 7.310 7.716 7.003 7.675 125,663 +0.34(+4.64%)
Jul 22, 2008 6.430 7.360 6.289 7.335 228,797 +0.89(+13.77%)
Jul 21, 2008 6.571 6.671 6.381 6.447 142,538 -0.05(-0.77%)
Jul 18, 2008 6.497 6.644 6.256 6.497 119,991 +0.03(+0.51%)
Jul 17, 2008 5.800 6.488 5.800 6.463 186,453 +0.34(+5.56%)
Jul 16, 2008 5.808 6.165 5.733 6.123 416,344 +0.45(+7.89%)
Jul 15, 2008 5.227 6.024 5.099 5.675 521,785 +0.37(+6.87%)
Jul 14, 2008 5.426 5.426 5.169 5.310 168,760 -0.06(-1.08%)
Jul 11, 2008 5.352 5.460 5.186 5.368 252,595 -0.05(-0.92%)
Jul 10, 2008 5.484 5.551 5.352 5.418 434,914 -0.09(-1.66%)
Jul 09, 2008 5.700 5.800 5.501 5.509 233,200 -0.22(-3.91%)
Jul 08, 2008 5.576 5.916 5.559 5.733 300,285 +0.17(+3.13%)
Jul 07, 2008 5.650 5.767 5.443 5.559 259,173 -0.05(-0.89%)
Jul 04, 2008 5.634 5.708 5.518 5.609 224,348 +0.00(+0.00%)
Jul 03, 2008 5.634 5.708 5.518 5.609 224,348 -0.02(-0.30%)
Jul 02, 2008 6.065 6.455 5.625 5.625 355,863 -0.46(-7.63%)
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.