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 (%)
Sep 30, 2009 10.02 10.11 9.558 9.981 101,528 -0.06(-0.58%)
Sep 29, 2009 10.04 10.29 9.957 10.04 64,827 +0.07(+0.67%)
Sep 28, 2009 9.459 10.02 9.459 9.973 62,719 +0.56(+6.00%)
Sep 25, 2009 9.318 9.450 8.919 9.409 73,389 +0.02(+0.18%)
Sep 24, 2009 9.467 9.525 9.334 9.392 46,106 +0.01(+0.09%)
Sep 23, 2009 9.409 9.683 9.293 9.384 32,785 +0.02(+0.27%)
Sep 22, 2009 9.467 9.691 9.276 9.359 41,092 -0.01(-0.09%)
Sep 21, 2009 9.251 9.409 9.127 9.367 30,173 -0.05(-0.53%)
Sep 18, 2009 9.367 9.641 9.193 9.417 141,120 +0.09(+0.98%)
Sep 17, 2009 9.334 9.442 9.168 9.326 32,415 -0.05(-0.53%)
Sep 16, 2009 9.318 9.442 9.226 9.376 37,685 +0.07(+0.80%)
Sep 15, 2009 9.309 9.459 8.994 9.301 34,467 -0.03(-0.36%)
Sep 14, 2009 8.994 9.334 8.944 9.334 64,394 +0.22(+2.37%)
Sep 11, 2009 9.226 9.401 9.081 9.119 46,690 -0.38(-4.02%)
Sep 10, 2009 9.525 9.567 9.392 9.500 45,726 -0.04(-0.43%)
Sep 09, 2009 9.177 9.558 9.152 9.542 49,234 +0.27(+2.95%)
Sep 08, 2009 9.392 9.392 9.002 9.268 52,389 -0.03(-0.36%)
Sep 04, 2009 9.002 9.359 8.604 9.301 62,347 +0.29(+3.22%)
Sep 03, 2009 8.886 9.044 8.745 9.011 63,531 +0.17(+1.88%)
Sep 02, 2009 8.778 9.193 8.455 8.845 179,402 +0.00(+0.00%)
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.