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

Marketaxess Holdings (NQ: MKTX )

215.71 +1.00 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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%)
Apr 01, 2009 6.148 6.463 5.957 6.422 109,707 +0.08(+1.31%)
Mar 31, 2009 5.816 6.762 5.725 6.339 118,832 +0.66(+11.53%)
Mar 30, 2009 5.659 5.949 5.377 5.684 154,908 -1.10(-16.26%)
Mar 26, 2009 6.215 6.829 6.190 6.787 121,656 +0.73(+12.05%)
Mar 25, 2009 6.140 6.746 5.518 6.057 93,958 +0.02(+0.27%)
Mar 24, 2009 6.845 7.053 5.999 6.040 80,197 -1.00(-14.15%)
Mar 23, 2009 6.887 7.053 6.264 7.036 143,914 +0.96(+15.85%)
Mar 20, 2009 6.712 6.812 6.074 6.074 120,126 -0.52(-7.92%)
Mar 19, 2009 6.903 7.036 6.074 6.596 51,389 -0.17(-2.45%)
Mar 18, 2009 6.762 7.094 6.538 6.762 117,858 -0.03(-0.49%)
Mar 17, 2009 6.148 6.795 5.974 6.795 93,306 +0.66(+10.68%)
Mar 16, 2009 6.289 6.699 6.032 6.140 78,247 -0.07(-1.07%)
Mar 13, 2009 6.546 6.546 5.808 6.206 74,198 -0.18(-2.86%)
Mar 12, 2009 5.833 6.430 5.662 6.389 111,664 +0.49(+8.30%)
Mar 11, 2009 5.750 6.032 5.551 5.899 80,280 +0.22(+3.95%)
Mar 10, 2009 5.584 5.742 5.393 5.675 90,796 +0.29(+5.39%)
Mar 09, 2009 5.733 5.837 5.335 5.385 58,003 -0.46(-7.94%)
Mar 06, 2009 5.169 5.908 5.053 5.849 112,066 +0.76(+15.01%)
Mar 05, 2009 5.244 5.377 5.078 5.086 79,594 -0.36(-6.55%)
Mar 04, 2009 5.592 5.667 4.879 5.443 74,006 -0.81(-13.00%)
Mar 02, 2009 6.356 6.646 6.223 6.256 60,902 -0.29(-4.44%)
Feb 27, 2009 6.397 6.721 6.273 6.546 73,955 -0.03(-0.50%)
Feb 26, 2009 6.754 6.754 6.555 6.580 63,277 -0.06(-0.87%)
Feb 25, 2009 6.712 7.119 6.455 6.638 89,211 -0.14(-2.08%)
Feb 24, 2009 6.397 6.845 6.273 6.779 98,849 +0.51(+8.07%)
Feb 23, 2009 6.588 6.746 6.239 6.273 85,830 -0.24(-3.69%)
Feb 20, 2009 6.397 6.638 6.289 6.513 102,667 -0.04(-0.63%)
Feb 19, 2009 6.688 6.688 6.546 6.555 43,968 -0.02(-0.38%)
Feb 18, 2009 6.629 6.754 6.513 6.580 31,192 +0.02(+0.38%)
Feb 17, 2009 6.571 6.870 6.555 6.555 55,256 -0.42(-6.06%)
Feb 13, 2009 6.928 7.077 6.646 6.978 197,042 +0.08(+1.20%)
Feb 12, 2009 6.605 7.028 6.488 6.895 55,895 +0.24(+3.62%)
Feb 11, 2009 6.613 6.870 6.555 6.654 53,895 +0.07(+1.14%)
Feb 10, 2009 6.928 7.144 6.430 6.580 124,788 -0.44(-6.26%)
Feb 09, 2009 7.177 7.318 6.895 7.019 62,027 -0.22(-3.09%)
Feb 06, 2009 6.804 7.277 6.804 7.243 84,196 +0.41(+5.95%)
Feb 05, 2009 6.746 7.235 6.746 6.837 66,709 +0.17(+2.62%)
Feb 04, 2009 6.621 7.011 6.322 6.663 115,599 +0.01(+0.12%)
Feb 03, 2009 6.787 6.978 6.430 6.654 74,928 -0.06(-0.87%)
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.