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 (%)
Feb 27, 2009 6.419 6.744 6.294 6.569 73,701 -0.03(-0.50%)
Feb 26, 2009 6.777 6.777 6.577 6.602 63,060 -0.06(-0.88%)
Feb 25, 2009 6.736 7.143 6.477 6.661 88,905 -0.14(-2.08%)
Feb 24, 2009 6.419 6.869 6.294 6.802 98,510 +0.51(+8.07%)
Feb 23, 2009 6.611 6.769 6.261 6.294 85,536 -0.24(-3.69%)
Feb 20, 2009 6.419 6.661 6.311 6.536 102,315 -0.04(-0.63%)
Feb 19, 2009 6.711 6.711 6.569 6.577 43,817 -0.02(-0.38%)
Feb 18, 2009 6.652 6.777 6.536 6.602 31,085 +0.02(+0.38%)
Feb 17, 2009 6.594 6.894 6.577 6.577 55,066 -0.42(-6.06%)
Feb 13, 2009 6.952 7.102 6.669 7.002 196,366 +0.08(+1.20%)
Feb 12, 2009 6.627 7.052 6.511 6.919 55,703 +0.24(+3.62%)
Feb 11, 2009 6.636 6.894 6.577 6.677 53,710 +0.07(+1.13%)
Feb 10, 2009 6.952 7.168 6.452 6.602 124,360 -0.44(-6.26%)
Feb 09, 2009 7.202 7.343 6.919 7.044 61,814 -0.22(-3.09%)
Feb 06, 2009 6.827 7.302 6.827 7.268 83,907 +0.41(+5.95%)
Feb 05, 2009 6.769 7.260 6.769 6.860 66,480 +0.17(+2.62%)
Feb 04, 2009 6.644 7.035 6.344 6.686 115,203 +0.01(+0.12%)
Feb 03, 2009 6.810 7.002 6.452 6.677 74,671 -0.06(-0.87%)
Feb 02, 2009 6.303 6.744 6.261 6.736 129,580 +0.31(+4.79%)
Jan 30, 2009 7.002 7.002 6.419 6.427 39,254 -0.44(-6.42%)
Jan 29, 2009 7.352 7.518 6.852 6.869 60,447 -0.64(-8.54%)
Jan 28, 2009 7.468 7.543 6.737 7.510 86,738 +0.22(+2.97%)
Jan 27, 2009 7.127 7.485 7.127 7.293 52,518 +0.19(+2.70%)
Jan 26, 2009 6.661 7.277 6.661 7.102 40,998 +0.44(+6.62%)
Jan 23, 2009 6.477 6.944 6.319 6.661 47,496 -0.08(-1.23%)
Jan 22, 2009 7.010 7.118 6.452 6.744 28,711 -0.52(-7.22%)
Jan 21, 2009 6.286 7.510 6.169 7.268 63,410 +1.11(+17.97%)
Jan 20, 2009 6.294 6.294 6.161 6.161 126,954 -0.26(-4.02%)
Jan 16, 2009 6.619 6.619 6.161 6.419 110,532 -0.19(-2.90%)
Jan 15, 2009 6.061 6.700 5.945 6.611 100,101 +0.49(+8.03%)
Jan 14, 2009 6.519 6.960 6.069 6.119 57,794 -0.62(-9.26%)
Jan 13, 2009 6.011 6.802 5.911 6.744 38,161 +0.67(+11.11%)
Jan 12, 2009 5.903 6.194 5.903 6.069 60,435 +0.16(+2.68%)
Jan 09, 2009 6.661 6.661 5.878 5.911 146,017 -0.77(-11.47%)
Jan 08, 2009 6.661 6.827 6.561 6.677 50,227 -0.12(-1.72%)
Jan 07, 2009 7.060 7.377 6.661 6.794 59,647 -0.45(-6.21%)
Jan 06, 2009 7.202 7.402 7.044 7.243 75,807 +0.17(+2.35%)
Jan 05, 2009 7.252 7.427 6.652 7.077 44,313 -0.15(-2.07%)
Jan 02, 2009 6.844 7.543 6.673 7.227 51,005 +0.43(+6.37%)
Dec 31, 2008 6.652 6.885 6.544 6.794 187,066 +0.13(+2.00%)
Dec 30, 2008 6.427 6.661 6.153 6.661 75,103 +0.36(+5.68%)
Dec 29, 2008 6.619 6.627 6.169 6.303 38,039 -0.36(-5.38%)
Dec 26, 2008 6.652 6.661 6.569 6.661 17,094 +0.04(+0.63%)
Dec 24, 2008 6.561 6.661 6.336 6.619 30,834 +0.07(+1.02%)
Dec 23, 2008 6.361 6.652 6.353 6.552 102,882 +0.31(+4.93%)
Dec 22, 2008 6.228 6.386 5.853 6.244 117,015 +0.07(+1.08%)
Dec 19, 2008 6.502 6.619 6.128 6.178 235,433 -0.11(-1.72%)
Dec 18, 2008 6.311 6.411 6.128 6.286 72,817 -0.07(-1.05%)
Dec 17, 2008 5.728 6.444 5.728 6.353 145,585 +0.52(+8.84%)
Dec 16, 2008 5.628 5.853 5.570 5.836 167,321 +0.38(+7.02%)
Dec 15, 2008 5.903 5.911 5.245 5.453 125,327 -0.41(-6.96%)
Dec 12, 2008 5.545 5.986 5.245 5.861 101,472 +0.12(+2.03%)
Dec 11, 2008 5.903 6.094 5.154 5.745 135,338 -0.29(-4.83%)
Dec 10, 2008 5.920 6.036 5.620 6.036 90,663 +0.20(+3.42%)
Dec 09, 2008 5.745 6.003 5.603 5.836 126,426 -0.02(-0.43%)
Dec 08, 2008 5.370 5.870 4.904 5.861 187,294 +0.52(+9.83%)
Dec 05, 2008 4.562 5.370 4.180 5.337 109,953 +0.67(+14.46%)
Dec 04, 2008 4.862 5.147 4.429 4.662 126,811 -0.32(-6.51%)
Dec 03, 2008 4.604 5.087 4.404 4.987 141,746 +0.16(+3.28%)
Dec 02, 2008 4.388 4.837 4.346 4.829 96,275 +0.59(+13.95%)
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.