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

Marketaxess Holdings (NQ: MKTX )

214.71 -1.89 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 5.836 6.785 5.745 6.361 118,424 +0.66(+11.53%)
Mar 30, 2009 5.678 5.970 5.395 5.703 154,377 -1.11(-16.26%)
Mar 26, 2009 6.236 6.852 6.211 6.810 121,238 +0.73(+12.05%)
Mar 25, 2009 6.161 6.769 5.537 6.078 93,636 +0.02(+0.27%)
Mar 24, 2009 6.869 7.077 6.019 6.061 79,922 -1.00(-14.15%)
Mar 23, 2009 6.910 7.077 6.286 7.060 143,420 +0.97(+15.85%)
Mar 20, 2009 6.736 6.835 6.094 6.094 119,714 -0.52(-7.92%)
Mar 19, 2009 6.927 7.060 6.094 6.619 51,213 -0.17(-2.45%)
Mar 18, 2009 6.785 7.118 6.561 6.785 117,454 -0.03(-0.49%)
Mar 17, 2009 6.169 6.819 5.995 6.819 92,986 +0.66(+10.68%)
Mar 16, 2009 6.311 6.722 6.053 6.161 77,978 -0.07(-1.07%)
Mar 13, 2009 6.569 6.569 5.828 6.228 73,944 -0.18(-2.86%)
Mar 12, 2009 5.853 6.452 5.681 6.411 111,281 +0.49(+8.30%)
Mar 11, 2009 5.770 6.053 5.570 5.920 80,005 +0.22(+3.95%)
Mar 10, 2009 5.603 5.761 5.412 5.695 90,484 +0.29(+5.39%)
Mar 09, 2009 5.753 5.857 5.353 5.403 57,804 -0.47(-7.94%)
Mar 06, 2009 5.187 5.928 5.070 5.870 111,681 +0.77(+15.01%)
Mar 05, 2009 5.262 5.395 5.095 5.104 79,321 -0.36(-6.55%)
Mar 04, 2009 5.612 5.686 4.896 5.462 73,752 -0.82(-13.00%)
Mar 02, 2009 6.378 6.669 6.244 6.278 60,693 -0.29(-4.44%)
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%)
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.