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

Marketaxess Holdings (NQ: MKTX )

204.82 +2.61 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 30, 2009 10.09 10.10 9.824 9.891 115,088 -0.32(-3.18%)
Oct 29, 2009 10.52 10.52 10.10 10.22 87,866 -0.18(-1.76%)
Oct 28, 2009 10.07 10.80 10.07 10.40 150,719 +0.34(+3.39%)
Oct 27, 2009 10.30 10.30 10.03 10.06 29,776 -0.17(-1.63%)
Oct 26, 2009 10.32 10.76 10.19 10.22 71,981 -0.05(-0.49%)
Oct 23, 2009 10.33 10.70 10.19 10.27 72,694 -0.14(-1.36%)
Oct 22, 2009 10.45 10.63 10.24 10.42 74,756 -0.02(-0.24%)
Oct 21, 2009 10.77 10.92 10.38 10.44 127,389 -0.36(-3.32%)
Oct 20, 2009 10.82 10.88 10.49 10.80 48,852 -0.05(-0.46%)
Oct 19, 2009 10.86 10.89 10.68 10.85 21,067 +0.02(+0.15%)
Oct 16, 2009 10.58 10.91 10.57 10.83 80,969 +0.12(+1.17%)
Oct 15, 2009 10.37 10.87 10.29 10.71 91,042 -0.08(-0.77%)
Oct 14, 2009 10.67 10.82 10.51 10.79 60,393 +0.34(+3.27%)
Oct 13, 2009 10.20 10.80 10.09 10.45 119,982 +0.17(+1.70%)
Oct 12, 2009 10.32 10.41 10.26 10.27 35,028 -0.12(-1.20%)
Oct 09, 2009 10.06 10.40 9.991 10.40 67,528 +0.37(+3.65%)
Oct 08, 2009 10.02 10.16 9.766 10.03 82,710 +0.15(+1.52%)
Oct 07, 2009 10.05 10.15 9.724 9.883 41,198 -0.28(-2.78%)
Oct 06, 2009 10.07 10.22 9.758 10.17 53,188 +0.22(+2.18%)
Oct 05, 2009 9.699 10.22 9.225 9.949 97,191 +0.33(+3.46%)
Oct 02, 2009 9.416 9.841 9.416 9.616 56,118 +0.04(+0.43%)
Oct 01, 2009 9.924 9.974 9.491 9.575 62,296 -0.44(-4.41%)
Sep 30, 2009 10.06 10.15 9.591 10.02 101,180 -0.06(-0.58%)
Sep 29, 2009 10.07 10.32 9.991 10.07 64,604 +0.07(+0.67%)
Sep 28, 2009 9.491 10.06 9.491 10.01 62,503 +0.57(+6.00%)
Sep 25, 2009 9.350 9.483 8.950 9.441 73,137 +0.02(+0.18%)
Sep 24, 2009 9.500 9.558 9.366 9.425 45,948 +0.01(+0.09%)
Sep 23, 2009 9.441 9.716 9.325 9.416 32,673 +0.02(+0.27%)
Sep 22, 2009 9.500 9.724 9.308 9.391 40,951 -0.01(-0.09%)
Sep 21, 2009 9.283 9.441 9.158 9.400 30,069 -0.05(-0.53%)
Sep 18, 2009 9.400 9.674 9.225 9.450 140,636 +0.09(+0.98%)
Sep 17, 2009 9.366 9.475 9.200 9.358 32,304 -0.05(-0.53%)
Sep 16, 2009 9.350 9.475 9.258 9.408 37,555 +0.07(+0.80%)
Sep 15, 2009 9.341 9.491 9.025 9.333 34,349 -0.03(-0.36%)
Sep 14, 2009 9.025 9.366 8.975 9.366 64,173 +0.22(+2.37%)
Sep 11, 2009 9.258 9.433 9.112 9.150 46,530 -0.38(-4.02%)
Sep 10, 2009 9.558 9.600 9.425 9.533 45,569 -0.04(-0.43%)
Sep 09, 2009 9.208 9.591 9.183 9.575 49,066 +0.27(+2.95%)
Sep 08, 2009 9.425 9.425 9.033 9.300 52,209 -0.03(-0.36%)
Sep 04, 2009 9.033 9.391 8.634 9.333 62,134 +0.29(+3.22%)
Sep 03, 2009 8.917 9.075 8.775 9.042 63,313 +0.17(+1.88%)
Sep 02, 2009 8.809 9.225 8.484 8.875 178,787 +0.00(+0.00%)
Sep 01, 2009 9.100 9.225 8.717 8.875 216,724 -0.36(-3.88%)
Aug 31, 2009 9.192 9.416 8.959 9.233 96,311 -0.12(-1.25%)
Aug 28, 2009 9.508 9.816 9.175 9.350 59,915 -0.15(-1.58%)
Aug 27, 2009 9.416 9.533 9.225 9.500 78,542 +0.00(+0.00%)
Aug 26, 2009 9.291 9.583 9.017 9.500 93,611 +0.17(+1.78%)
Aug 25, 2009 9.291 9.400 9.042 9.333 98,530 +0.14(+1.54%)
Aug 24, 2009 9.325 9.408 9.067 9.192 52,624 -0.11(-1.16%)
Aug 21, 2009 8.717 9.333 8.650 9.300 147,329 +0.72(+8.34%)
Aug 20, 2009 8.301 8.667 8.234 8.584 50,083 +0.13(+1.58%)
Aug 19, 2009 8.126 8.817 8.109 8.451 49,063 +0.16(+1.91%)
Aug 18, 2009 8.426 8.800 8.209 8.292 118,643 -0.03(-0.40%)
Aug 17, 2009 8.559 8.784 8.267 8.326 69,233 -0.49(-5.57%)
Aug 14, 2009 9.258 9.383 8.584 8.817 85,085 -0.50(-5.36%)
Aug 13, 2009 9.325 9.375 9.092 9.316 62,861 +0.06(+0.63%)
Aug 12, 2009 8.975 9.533 8.917 9.258 123,110 +0.27(+3.06%)
Aug 11, 2009 9.050 9.217 8.950 8.983 96,105 -0.17(-1.82%)
Aug 10, 2009 8.900 9.300 8.359 9.150 77,945 +0.16(+1.76%)
Aug 07, 2009 8.384 9.250 8.359 8.992 212,951 +0.79(+9.64%)
Aug 06, 2009 8.384 8.709 7.947 8.201 256,026 -0.13(-1.60%)
Aug 05, 2009 8.725 8.734 8.251 8.334 141,770 -0.14(-1.67%)
Aug 04, 2009 9.042 9.083 8.434 8.476 333,128 -0.70(-7.62%)
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.