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

Marketaxess Holdings (NQ: MKTX )

203.82 -5.30 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Aug 03, 2009 8.850 9.366 8.675 9.175 94,327 +0.47(+5.35%)
Jul 31, 2009 8.884 9.017 8.709 8.709 140,445 -0.26(-2.88%)
Jul 30, 2009 9.017 9.333 8.892 8.967 113,424 +0.15(+1.70%)
Jul 29, 2009 8.992 9.100 8.809 8.817 101,175 -0.32(-3.46%)
Jul 28, 2009 9.058 9.200 8.401 9.133 103,819 -0.07(-0.81%)
Jul 27, 2009 9.291 9.366 8.900 9.208 88,394 -0.05(-0.54%)
Jul 24, 2009 9.142 9.341 8.958 9.258 118,464 -0.02(-0.27%)
Jul 23, 2009 8.650 9.291 8.650 9.283 143,586 +0.65(+7.52%)
Jul 22, 2009 8.326 8.983 8.226 8.634 83,932 +0.21(+2.47%)
Jul 21, 2009 8.792 8.800 8.334 8.426 123,573 -0.27(-3.07%)
Jul 20, 2009 9.133 9.175 8.584 8.692 154,006 -0.35(-3.87%)
Jul 17, 2009 9.308 9.316 8.409 9.042 167,672 -0.24(-2.60%)
Jul 16, 2009 8.700 9.308 8.392 9.283 196,671 +0.48(+5.49%)
Jul 15, 2009 7.909 9.200 7.801 8.800 378,652 +1.07(+13.78%)
Jul 14, 2009 7.909 7.951 7.368 7.735 73,149 -0.31(-3.83%)
Jul 13, 2009 7.618 8.043 7.343 8.043 95,657 +0.61(+8.17%)
Jul 10, 2009 7.435 7.660 7.360 7.435 93,576 -0.05(-0.67%)
Jul 09, 2009 7.693 7.701 7.385 7.485 59,029 -0.13(-1.75%)
Jul 08, 2009 7.768 8.068 7.493 7.618 135,331 -0.07(-0.97%)
Jul 07, 2009 7.810 7.918 7.551 7.693 81,211 -0.13(-1.70%)
Jul 06, 2009 7.934 8.184 7.668 7.826 112,910 -0.13(-1.67%)
Jul 02, 2009 8.184 8.317 7.601 7.959 131,866 -0.40(-4.78%)
Jul 01, 2009 8.051 8.609 7.976 8.359 141,649 +0.42(+5.35%)
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.