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

Marketaxess Holdings (NQ: MKTX )

214.49 -4.92 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2009 8.438 8.496 7.882 7.957 232,224 -0.41(-4.86%)
Apr 29, 2009 7.716 8.596 7.691 8.364 430,841 +0.53(+6.78%)
Apr 28, 2009 7.310 7.907 7.310 7.833 138,694 +0.15(+1.94%)
Apr 27, 2009 7.484 7.799 7.411 7.683 110,671 -0.07(-0.86%)
Apr 24, 2009 7.517 8.023 7.163 7.750 109,283 +0.33(+4.47%)
Apr 23, 2009 7.567 7.708 7.094 7.418 80,006 -0.16(-2.08%)
Apr 22, 2009 7.542 7.833 7.086 7.575 77,662 -0.19(-2.46%)
Apr 21, 2009 6.970 7.832 6.936 7.766 73,349 +0.60(+8.33%)
Apr 20, 2009 7.476 7.476 7.136 7.169 96,604 -0.61(-7.89%)
Apr 17, 2009 8.198 8.198 7.683 7.783 169,272 -0.38(-4.67%)
Apr 16, 2009 7.451 8.181 7.136 8.164 187,490 +0.15(+1.86%)
Apr 15, 2009 7.119 8.015 7.119 8.015 132,773 +0.84(+11.68%)
Apr 14, 2009 7.708 7.808 7.144 7.177 77,500 -0.76(-9.52%)
Apr 13, 2009 7.252 7.932 7.252 7.932 56,040 +0.51(+6.82%)
Apr 09, 2009 7.219 7.484 7.094 7.426 141,477 +0.26(+3.59%)
Apr 08, 2009 6.887 7.177 6.887 7.169 67,526 +0.35(+5.11%)
Apr 07, 2009 6.795 7.094 6.770 6.820 113,448 -0.16(-2.26%)
Apr 06, 2009 6.837 7.094 6.463 6.978 95,897 +0.02(+0.24%)
Apr 03, 2009 6.829 6.970 6.546 6.961 52,704 +0.12(+1.82%)
Apr 02, 2009 6.671 7.053 6.500 6.837 111,987 +0.41(+6.46%)
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.