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

Marketaxess Holdings (NQ: MKTX )

206.11 +1.29 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 29, 2008 8.534 8.584 7.926 8.367 118,939 -0.27(-3.09%)
Aug 28, 2008 8.442 8.675 8.326 8.634 157,884 +0.31(+3.70%)
Aug 27, 2008 8.217 8.384 8.217 8.326 241,471 +0.08(+1.01%)
Aug 26, 2008 8.076 8.309 8.043 8.242 263,729 +0.15(+1.85%)
Aug 25, 2008 8.068 8.134 8.051 8.093 84,546 -0.02(-0.31%)
Aug 22, 2008 8.026 8.118 7.801 8.118 110,439 +0.20(+2.52%)
Aug 21, 2008 7.785 8.242 7.785 7.918 119,751 +0.02(+0.21%)
Aug 20, 2008 7.810 8.118 7.810 7.901 59,200 +0.11(+1.39%)
Aug 19, 2008 7.751 7.868 7.676 7.793 96,207 -0.04(-0.53%)
Aug 18, 2008 8.068 8.101 7.760 7.835 74,925 -0.23(-2.89%)
Aug 15, 2008 8.234 8.392 7.909 8.068 181,616 -0.07(-0.82%)
Aug 14, 2008 7.984 8.334 7.984 8.134 111,491 +0.08(+1.03%)
Aug 13, 2008 7.976 8.126 7.901 8.051 164,808 +0.02(+0.31%)
Aug 12, 2008 8.043 8.118 7.876 8.026 103,390 -0.09(-1.13%)
Aug 11, 2008 8.143 8.151 7.951 8.118 378,370 -0.03(-0.41%)
Aug 08, 2008 7.893 8.168 7.601 8.151 150,513 +0.23(+2.94%)
Aug 07, 2008 8.034 8.151 7.760 7.918 99,718 -0.24(-2.96%)
Aug 06, 2008 8.301 8.301 8.076 8.159 175,506 +0.00(+0.00%)
Aug 05, 2008 7.835 8.176 7.835 8.159 247,113 +0.41(+5.26%)
Aug 04, 2008 8.101 8.151 7.751 7.751 175,975 -0.34(-4.22%)
Aug 01, 2008 8.093 8.159 7.876 8.093 123,588 +0.03(+0.41%)
Jul 31, 2008 8.093 8.326 8.001 8.059 131,741 -0.19(-2.32%)
Jul 30, 2008 8.118 8.476 8.018 8.251 352,978 +0.27(+3.44%)
Jul 29, 2008 7.976 8.109 7.019 7.976 109,416 +0.86(+12.05%)
Jul 28, 2008 7.660 7.851 7.085 7.118 147,566 -0.56(-7.27%)
Jul 25, 2008 7.635 7.810 7.218 7.676 123,133 +0.15(+1.99%)
Jul 24, 2008 7.735 7.876 7.493 7.526 140,469 -0.17(-2.27%)
Jul 23, 2008 7.335 7.743 7.027 7.701 125,232 +0.34(+4.64%)
Jul 22, 2008 6.452 7.385 6.311 7.360 228,012 +0.89(+13.77%)
Jul 21, 2008 6.594 6.694 6.402 6.469 142,049 -0.05(-0.77%)
Jul 18, 2008 6.519 6.667 6.278 6.519 119,580 +0.03(+0.51%)
Jul 17, 2008 5.820 6.511 5.820 6.486 185,813 +0.34(+5.56%)
Jul 16, 2008 5.828 6.186 5.753 6.144 414,915 +0.45(+7.89%)
Jul 15, 2008 5.245 6.044 5.116 5.695 519,995 +0.37(+6.87%)
Jul 14, 2008 5.445 5.445 5.187 5.328 168,181 -0.06(-1.08%)
Jul 11, 2008 5.370 5.478 5.204 5.387 251,728 -0.05(-0.92%)
Jul 10, 2008 5.503 5.570 5.370 5.437 433,422 -0.09(-1.66%)
Jul 09, 2008 5.720 5.820 5.520 5.528 232,400 -0.22(-3.91%)
Jul 08, 2008 5.595 5.936 5.578 5.753 299,254 +0.17(+3.13%)
Jul 07, 2008 5.670 5.786 5.462 5.578 258,284 -0.05(-0.89%)
Jul 04, 2008 5.653 5.728 5.537 5.628 223,578 +0.00(+0.00%)
Jul 03, 2008 5.653 5.728 5.537 5.628 223,578 -0.02(-0.29%)
Jul 02, 2008 6.086 6.477 5.645 5.645 354,642 -0.47(-7.63%)
Jul 01, 2008 6.219 6.502 5.978 6.111 567,198 -0.18(-2.91%)
Jun 30, 2008 6.502 6.594 6.261 6.294 633,311 -0.22(-3.32%)
Jun 27, 2008 6.436 6.511 6.261 6.511 1,083,937 +0.07(+1.16%)
Jun 26, 2008 6.436 6.577 6.328 6.436 342,310 -0.06(-0.90%)
Jun 25, 2008 6.669 6.669 6.477 6.494 318,072 -0.17(-2.62%)
Jun 24, 2008 6.669 6.727 6.427 6.669 220,127 -0.07(-1.11%)
Jun 23, 2008 6.810 6.810 6.636 6.744 100,779 +0.00(+0.00%)
Jun 20, 2008 6.752 6.752 6.661 6.744 318,906 -0.02(-0.37%)
Jun 19, 2008 6.702 6.769 6.577 6.769 179,504 +0.07(+0.99%)
Jun 18, 2008 6.644 6.711 6.361 6.702 151,673 +0.04(+0.63%)
Jun 17, 2008 6.827 6.827 6.644 6.661 147,545 -0.17(-2.56%)
Jun 16, 2008 6.835 6.910 6.694 6.835 88,822 -0.02(-0.24%)
Jun 13, 2008 6.802 6.852 6.353 6.852 117,466 +0.14(+2.11%)
Jun 12, 2008 6.810 6.810 6.336 6.711 209,161 -0.03(-0.49%)
Jun 11, 2008 6.760 6.760 6.652 6.744 240,599 -0.05(-0.74%)
Jun 10, 2008 6.711 6.844 6.303 6.794 196,612 +0.12(+1.75%)
Jun 09, 2008 6.694 6.819 6.436 6.677 122,581 -0.01(-0.12%)
Jun 06, 2008 6.652 6.844 6.502 6.686 155,500 -0.02(-0.37%)
Jun 05, 2008 6.494 6.711 6.394 6.711 989,133 +0.22(+3.47%)
Jun 04, 2008 6.319 6.522 6.161 6.486 176,043 +0.12(+1.96%)
Jun 03, 2008 6.353 6.602 6.286 6.361 151,446 +0.12(+2.00%)
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.