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

Marketaxess Holdings (NQ: MKTX )

216.89 +2.40 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2009 7.758 7.988 7.627 7.907 164,909 +0.13(+1.71%)
Jun 29, 2009 7.741 8.322 7.633 7.774 144,091 +0.03(+0.43%)
Jun 26, 2009 8.156 8.272 7.691 7.741 1,492,065 -0.50(-6.04%)
Jun 25, 2009 7.592 8.297 7.318 8.239 119,143 +0.74(+9.85%)
Jun 24, 2009 7.833 7.833 7.476 7.501 77,073 -0.22(-2.80%)
Jun 23, 2009 7.351 7.882 7.277 7.716 126,706 +0.44(+6.04%)
Jun 22, 2009 7.766 7.882 7.268 7.277 126,009 -0.56(-7.10%)
Jun 19, 2009 8.073 8.231 7.833 7.833 347,081 -0.08(-1.05%)
Jun 18, 2009 7.733 8.098 7.608 7.915 122,644 +0.15(+1.92%)
Jun 17, 2009 7.584 8.090 7.384 7.766 117,938 +0.18(+2.41%)
Jun 16, 2009 8.065 8.347 7.542 7.584 60,023 -0.37(-4.59%)
Jun 15, 2009 7.974 8.081 7.526 7.949 143,528 -0.13(-1.64%)
Jun 12, 2009 8.057 8.156 7.600 8.081 113,001 -0.08(-1.02%)
Jun 11, 2009 8.513 8.662 8.115 8.164 109,002 -0.29(-3.43%)
Jun 10, 2009 9.110 9.110 8.380 8.455 130,118 -0.51(-5.65%)
Jun 09, 2009 9.127 9.127 8.961 8.961 63,367 -0.12(-1.28%)
Jun 08, 2009 8.953 9.127 8.903 9.077 101,041 -0.05(-0.55%)
Jun 05, 2009 9.210 9.210 8.969 9.127 112,431 +0.00(+0.00%)
Jun 04, 2009 9.168 9.168 9.019 9.127 61,158 +0.00(+0.00%)
Jun 03, 2009 9.044 9.143 9.044 9.127 111,740 -0.06(-0.63%)
Jun 02, 2009 8.969 9.218 8.629 9.185 254,741 +0.17(+1.84%)
Jun 01, 2009 8.795 9.052 8.737 9.019 191,717 +0.27(+3.03%)
May 29, 2009 8.488 8.754 8.272 8.754 143,831 +0.28(+3.33%)
May 28, 2009 8.529 8.604 8.015 8.471 131,784 +0.07(+0.89%)
May 27, 2009 9.002 9.002 8.355 8.397 179,201 -0.61(-6.81%)
May 26, 2009 8.554 9.044 8.554 9.011 130,603 +0.35(+4.02%)
May 22, 2009 8.529 8.720 8.488 8.662 82,781 +0.19(+2.25%)
May 21, 2009 7.891 8.720 7.841 8.471 118,274 -0.55(-6.07%)
May 20, 2009 9.027 9.044 8.870 9.019 141,397 +0.06(+0.65%)
May 19, 2009 8.969 9.110 8.712 8.961 127,393 -0.12(-1.28%)
May 18, 2009 8.803 9.119 8.712 9.077 127,036 +0.42(+4.89%)
May 15, 2009 8.961 8.961 8.471 8.654 73,645 -0.29(-3.25%)
May 14, 2009 8.687 9.011 8.588 8.944 193,326 +0.25(+2.86%)
May 13, 2009 8.679 8.836 8.644 8.695 149,180 -0.24(-2.69%)
May 12, 2009 8.812 8.978 8.612 8.936 67,989 +0.19(+2.18%)
May 11, 2009 8.621 8.812 8.621 8.745 78,247 -0.19(-2.14%)
May 08, 2009 8.463 8.978 8.463 8.936 167,533 +0.66(+8.02%)
May 07, 2009 8.712 8.712 8.181 8.272 116,429 -0.42(-4.87%)
May 06, 2009 8.621 8.712 8.364 8.695 142,425 +0.05(+0.58%)
May 05, 2009 8.305 8.654 8.198 8.646 109,778 +0.23(+2.76%)
May 04, 2009 8.297 8.438 7.716 8.413 142,082 +0.50(+6.29%)
May 01, 2009 7.949 8.252 7.667 7.915 179,579 -0.04(-0.52%)
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.