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 29, 2008 8.134 8.201 7.776 7.801 187,188 -0.44(-5.35%)
Feb 28, 2008 8.226 8.750 8.159 8.242 255,551 -0.08(-1.00%)
Feb 27, 2008 8.284 8.542 8.118 8.326 135,641 -0.06(-0.70%)
Feb 26, 2008 8.084 8.451 8.068 8.384 287,730 +0.42(+5.22%)
Feb 25, 2008 7.785 8.068 7.626 7.968 60,753 +0.17(+2.13%)
Feb 22, 2008 7.868 8.068 7.660 7.801 107,859 -0.04(-0.53%)
Feb 21, 2008 8.084 8.409 7.826 7.843 105,342 -0.17(-2.08%)
Feb 20, 2008 8.126 8.193 7.835 8.009 131,308 -0.17(-2.14%)
Feb 19, 2008 8.326 8.567 8.093 8.184 84,146 -0.02(-0.20%)
Feb 18, 2008 7.968 8.501 7.968 8.201 90,753 +0.00(+0.00%)
Feb 15, 2008 7.968 8.501 7.968 8.201 90,753 -0.17(-2.09%)
Feb 14, 2008 8.825 8.958 8.301 8.376 192,208 -0.44(-5.00%)
Feb 13, 2008 8.217 8.817 8.193 8.817 159,372 +0.70(+8.62%)
Feb 12, 2008 8.051 8.334 7.968 8.118 258,625 +0.12(+1.56%)
Feb 11, 2008 7.968 8.351 7.701 7.993 303,831 +0.04(+0.52%)
Feb 08, 2008 7.951 8.392 7.951 7.951 234,449 -0.01(-0.10%)
Feb 07, 2008 7.818 8.226 7.801 7.959 314,212 +0.07(+0.84%)
Feb 06, 2008 7.693 8.526 7.693 7.893 998,821 +0.39(+5.22%)
Feb 05, 2008 7.710 7.909 7.493 7.501 200,894 -0.39(-4.96%)
Feb 04, 2008 7.893 8.043 7.718 7.893 370,263 -0.04(-0.52%)
Feb 01, 2008 7.918 7.993 7.710 7.934 136,789 +0.07(+0.85%)
Jan 31, 2008 7.743 7.984 7.701 7.868 184,248 +0.10(+1.29%)
Jan 30, 2008 7.868 8.084 7.768 7.768 165,495 -0.16(-2.00%)
Jan 29, 2008 8.101 8.118 7.884 7.926 192,820 -0.11(-1.35%)
Jan 28, 2008 8.043 8.134 7.851 8.034 152,695 -0.01(-0.10%)
Jan 25, 2008 8.226 8.326 7.968 8.043 158,415 -0.05(-0.62%)
Jan 24, 2008 8.184 8.417 8.018 8.093 205,367 -0.06(-0.72%)
Jan 23, 2008 8.342 8.684 7.993 8.151 576,082 -0.33(-3.93%)
Jan 22, 2008 8.284 8.792 8.159 8.484 198,629 -0.12(-1.45%)
Jan 21, 2008 8.367 8.983 8.367 8.609 302,942 +0.00(+0.00%)
Jan 18, 2008 8.367 8.983 8.367 8.609 302,942 +0.19(+2.27%)
Jan 17, 2008 8.784 8.967 8.351 8.417 168,260 -0.35(-3.99%)
Jan 16, 2008 9.083 9.150 8.675 8.767 234,584 -0.33(-3.66%)
Jan 15, 2008 8.625 9.117 8.575 9.100 226,228 +0.33(+3.80%)
Jan 14, 2008 8.850 8.850 8.684 8.767 215,564 +0.07(+0.77%)
Jan 11, 2008 8.759 8.842 8.501 8.700 230,034 -0.14(-1.60%)
Jan 10, 2008 8.509 8.942 8.168 8.842 426,602 +0.16(+1.82%)
Jan 09, 2008 8.792 8.875 7.710 8.684 801,043 -0.17(-1.88%)
Jan 08, 2008 10.08 10.08 8.792 8.850 334,462 -1.21(-12.00%)
Jan 07, 2008 9.866 10.21 9.858 10.06 216,631 +0.26(+2.63%)
Jan 04, 2008 9.874 10.27 9.799 9.799 410,012 -0.19(-1.92%)
Jan 03, 2008 10.22 10.38 9.991 9.991 532,183 -0.23(-2.28%)
Jan 02, 2008 10.63 10.80 10.15 10.22 440,316 -0.46(-4.29%)
Jan 01, 2008 10.60 10.80 10.38 10.68 149,650 +0.00(+0.00%)
Dec 31, 2007 10.60 10.80 10.38 10.68 149,650 +0.01(+0.08%)
Dec 28, 2007 10.76 11.00 10.65 10.67 97,610 +0.03(+0.31%)
Dec 27, 2007 11.11 11.27 10.64 10.64 171,568 -0.47(-4.27%)
Dec 26, 2007 11.02 11.28 10.82 11.11 142,098 -0.01(-0.08%)
Dec 24, 2007 11.11 11.34 10.77 11.12 104,676 +0.09(+0.83%)
Dec 21, 2007 10.89 11.27 10.81 11.03 424,808 +0.28(+2.63%)
Dec 20, 2007 10.41 10.75 10.21 10.75 174,546 +0.44(+4.28%)
Dec 19, 2007 10.07 10.58 9.991 10.31 300,377 +0.22(+2.23%)
Dec 18, 2007 9.858 10.22 9.833 10.08 343,945 +0.34(+3.50%)
Dec 17, 2007 10.09 10.22 9.741 9.741 539,229 -0.43(-4.26%)
Dec 14, 2007 10.32 10.44 9.841 10.17 498,009 -0.23(-2.24%)
Dec 13, 2007 10.85 10.95 10.34 10.41 552,070 -0.66(-5.94%)
Dec 12, 2007 11.30 11.71 10.83 11.06 477,419 +0.12(+1.14%)
Dec 11, 2007 11.52 11.70 10.80 10.94 357,430 -0.50(-4.37%)
Dec 10, 2007 11.43 11.70 11.36 11.44 245,290 +0.02(+0.15%)
Dec 07, 2007 11.55 11.66 11.31 11.42 206,205 -0.07(-0.58%)
Dec 06, 2007 11.34 11.97 11.34 11.49 299,629 +0.12(+1.10%)
Dec 05, 2007 11.44 11.79 11.33 11.36 212,776 +0.10(+0.89%)
Dec 04, 2007 11.66 11.70 11.24 11.26 244,454 -0.42(-3.63%)
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.