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 (%)
Sep 30, 2008 5.886 6.719 5.545 6.719 166,099 +0.92(+15.78%)
Sep 29, 2008 6.461 7.019 5.620 5.803 179,227 -0.78(-11.88%)
Sep 26, 2008 6.053 6.952 5.870 6.586 51,655 +0.26(+4.08%)
Sep 25, 2008 6.819 7.393 6.011 6.328 98,127 -0.17(-2.69%)
Sep 24, 2008 6.760 6.944 6.402 6.502 86,083 -0.77(-10.54%)
Sep 23, 2008 7.260 7.501 6.594 7.268 44,204 +0.12(+1.75%)
Sep 22, 2008 7.410 7.826 6.744 7.143 123,476 -0.19(-2.61%)
Sep 19, 2008 6.985 7.335 5.770 7.335 568,716 +1.75(+31.30%)
Sep 18, 2008 5.303 6.452 3.855 5.587 723,805 +0.43(+8.40%)
Sep 17, 2008 5.920 5.970 5.095 5.154 251,567 -0.97(-15.90%)
Sep 16, 2008 6.494 6.852 5.528 6.128 269,536 -0.52(-7.88%)
Sep 15, 2008 7.635 7.851 6.652 6.652 130,390 -1.28(-16.16%)
Sep 12, 2008 7.593 7.951 7.543 7.934 97,697 +0.20(+2.58%)
Sep 11, 2008 7.710 7.901 7.501 7.735 149,570 -0.07(-0.96%)
Sep 10, 2008 8.176 8.251 7.685 7.810 154,420 -0.18(-2.29%)
Sep 09, 2008 8.367 8.650 7.993 7.993 178,203 -0.46(-5.42%)
Sep 08, 2008 8.659 8.850 8.063 8.451 137,033 +0.22(+2.73%)
Sep 05, 2008 8.242 8.309 7.934 8.226 104,700 -0.11(-1.30%)
Sep 04, 2008 8.834 8.875 8.276 8.334 97,730 -0.64(-7.14%)
Sep 03, 2008 8.326 9.000 7.810 8.975 138,420 +0.59(+7.05%)
Sep 02, 2008 8.551 8.659 8.026 8.384 158,723 +0.02(+0.20%)
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%)
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.