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

Marketaxess Holdings (NQ: MKTX )

204.42 -1.51 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jun 30, 2009 7.785 8.016 7.653 7.934 164,343 +0.13(+1.71%)
Jun 29, 2009 7.768 8.351 7.660 7.801 143,597 +0.03(+0.43%)
Jun 26, 2009 8.184 8.301 7.718 7.768 1,486,946 -0.50(-6.04%)
Jun 25, 2009 7.618 8.326 7.343 8.267 118,734 +0.74(+9.85%)
Jun 24, 2009 7.859 7.859 7.501 7.526 76,809 -0.22(-2.80%)
Jun 23, 2009 7.377 7.909 7.302 7.743 126,271 +0.44(+6.04%)
Jun 22, 2009 7.793 7.909 7.293 7.302 125,577 -0.56(-7.10%)
Jun 19, 2009 8.101 8.259 7.859 7.859 345,891 -0.08(-1.05%)
Jun 18, 2009 7.760 8.126 7.635 7.943 122,223 +0.15(+1.92%)
Jun 17, 2009 7.610 8.118 7.410 7.793 117,533 +0.18(+2.41%)
Jun 16, 2009 8.093 8.376 7.568 7.610 59,817 -0.37(-4.59%)
Jun 15, 2009 8.001 8.109 7.551 7.976 143,036 -0.13(-1.64%)
Jun 12, 2009 8.084 8.184 7.626 8.109 112,613 -0.08(-1.02%)
Jun 11, 2009 8.542 8.692 8.143 8.193 108,628 -0.29(-3.43%)
Jun 10, 2009 9.142 9.142 8.409 8.484 129,671 -0.51(-5.65%)
Jun 09, 2009 9.158 9.158 8.992 8.992 63,150 -0.12(-1.28%)
Jun 08, 2009 8.983 9.158 8.933 9.108 100,695 -0.05(-0.55%)
Jun 05, 2009 9.242 9.242 9.000 9.158 112,045 +0.00(+0.00%)
Jun 04, 2009 9.200 9.200 9.050 9.158 60,948 +0.00(+0.00%)
Jun 03, 2009 9.075 9.175 9.075 9.158 111,357 -0.06(-0.63%)
Jun 02, 2009 9.000 9.250 8.659 9.217 253,867 +0.17(+1.84%)
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.