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 (%)
Jun 30, 2008 6.480 6.571 6.239 6.273 635,491 -0.22(-3.32%)
Jun 27, 2008 6.414 6.489 6.239 6.488 1,087,668 +0.07(+1.16%)
Jun 26, 2008 6.414 6.555 6.306 6.414 343,488 -0.06(-0.90%)
Jun 25, 2008 6.646 6.646 6.455 6.472 319,167 -0.17(-2.62%)
Jun 24, 2008 6.646 6.704 6.405 6.646 220,885 -0.07(-1.11%)
Jun 23, 2008 6.787 6.787 6.613 6.721 101,126 +0.00(+0.00%)
Jun 20, 2008 6.729 6.729 6.638 6.721 320,003 -0.02(-0.37%)
Jun 19, 2008 6.679 6.746 6.555 6.746 180,122 +0.07(+0.99%)
Jun 18, 2008 6.621 6.688 6.339 6.679 152,195 +0.04(+0.63%)
Jun 17, 2008 6.804 6.804 6.621 6.638 148,053 -0.17(-2.56%)
Jun 16, 2008 6.812 6.887 6.671 6.812 89,128 -0.02(-0.24%)
Jun 13, 2008 6.779 6.829 6.331 6.829 117,870 +0.14(+2.11%)
Jun 12, 2008 6.787 6.787 6.314 6.688 209,881 -0.03(-0.49%)
Jun 11, 2008 6.737 6.737 6.629 6.721 241,427 -0.05(-0.74%)
Jun 10, 2008 6.688 6.820 6.281 6.770 197,289 +0.12(+1.75%)
Jun 09, 2008 6.671 6.795 6.414 6.654 123,003 -0.01(-0.12%)
Jun 06, 2008 6.629 6.820 6.480 6.663 156,035 -0.02(-0.37%)
Jun 05, 2008 6.472 6.688 6.372 6.688 992,538 +0.22(+3.47%)
Jun 04, 2008 6.298 6.500 6.140 6.463 176,649 +0.12(+1.96%)
Jun 03, 2008 6.331 6.580 6.264 6.339 151,967 +0.12(+2.00%)
Jun 02, 2008 6.455 6.455 6.140 6.215 96,371 -0.27(-4.22%)
May 30, 2008 6.422 6.513 6.322 6.488 220,936 +0.07(+1.03%)
May 29, 2008 6.206 6.463 6.190 6.422 169,618 +0.18(+2.93%)
May 28, 2008 6.463 6.463 6.215 6.239 45,814 -0.18(-2.84%)
May 27, 2008 6.306 6.563 6.306 6.422 62,854 +0.12(+1.98%)
May 26, 2008 6.198 6.439 6.198 6.298 123,112 +0.00(+0.00%)
May 23, 2008 6.198 6.439 6.198 6.298 123,112 +0.06(+0.93%)
May 22, 2008 6.206 6.347 6.156 6.239 81,139 +0.04(+0.67%)
May 21, 2008 6.588 6.754 6.156 6.198 122,114 -0.37(-5.56%)
May 20, 2008 6.273 6.688 6.273 6.563 173,267 +0.25(+3.94%)
May 19, 2008 6.513 6.546 6.248 6.314 190,461 -0.22(-3.30%)
May 16, 2008 6.638 6.638 6.364 6.530 228,348 -0.06(-0.88%)
May 15, 2008 6.704 6.704 6.522 6.588 135,881 -0.13(-1.98%)
May 14, 2008 6.663 6.729 6.463 6.721 62,892 +0.07(+1.00%)
May 13, 2008 6.712 6.770 6.513 6.654 88,019 -0.06(-0.87%)
May 12, 2008 6.605 6.737 6.389 6.712 216,975 +0.14(+2.15%)
May 09, 2008 6.721 6.721 6.414 6.571 138,869 -0.25(-3.65%)
May 08, 2008 6.721 7.210 6.688 6.820 103,400 +0.11(+1.61%)
May 07, 2008 7.418 7.915 6.694 6.712 106,291 -0.76(-10.11%)
May 06, 2008 7.310 7.625 7.219 7.467 91,263 +0.05(+0.67%)
May 05, 2008 7.650 7.650 7.384 7.418 88,192 -0.15(-1.97%)
May 02, 2008 7.750 7.907 7.459 7.567 120,206 -0.07(-0.98%)
May 01, 2008 7.326 7.915 7.326 7.642 106,554 +0.35(+4.78%)
Apr 30, 2008 7.144 7.542 7.131 7.293 91,960 +0.18(+2.57%)
Apr 29, 2008 7.202 7.368 7.111 7.111 150,197 -0.12(-1.61%)
Apr 28, 2008 7.227 7.343 6.978 7.227 150,691 -0.01(-0.11%)
Apr 25, 2008 6.737 7.235 6.737 7.235 76,717 +0.54(+8.05%)
Apr 24, 2008 6.770 6.862 6.654 6.696 102,103 -0.06(-0.86%)
Apr 23, 2008 6.654 7.061 6.571 6.754 79,786 +0.13(+2.00%)
Apr 22, 2008 7.343 7.343 6.522 6.621 108,666 -0.77(-10.44%)
Apr 21, 2008 7.617 7.617 7.368 7.393 48,482 -0.30(-3.88%)
Apr 18, 2008 7.584 7.691 7.335 7.691 100,628 +0.27(+3.69%)
Apr 17, 2008 7.517 7.550 7.243 7.418 60,125 -0.12(-1.54%)
Apr 16, 2008 7.277 7.567 7.235 7.534 202,533 +0.38(+5.34%)
Apr 15, 2008 7.102 7.169 6.970 7.152 116,555 +0.08(+1.17%)
Apr 14, 2008 6.961 7.185 6.920 7.069 153,747 +0.09(+1.31%)
Apr 11, 2008 7.351 7.443 6.953 6.978 217,050 -0.45(-6.03%)
Apr 10, 2008 7.708 7.915 7.343 7.426 112,737 -0.30(-3.87%)
Apr 09, 2008 8.347 8.438 7.700 7.725 69,874 -0.60(-7.18%)
Apr 08, 2008 8.413 8.629 8.322 8.322 58,186 -0.19(-2.24%)
Apr 07, 2008 8.654 8.654 8.471 8.513 49,909 -0.07(-0.87%)
Apr 04, 2008 8.347 8.712 7.907 8.588 96,744 +0.28(+3.40%)
Apr 03, 2008 8.430 8.513 8.264 8.305 112,914 -0.17(-1.96%)
Apr 02, 2008 8.405 8.554 8.090 8.471 96,575 +0.05(+0.59%)
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.