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

Marketaxess Holdings (NQ: MKTX )

214.71 -1.89 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 5.070 5.328 5.070 5.328 38,857 +0.17(+3.39%)
Nov 26, 2008 4.804 5.179 4.429 5.154 161,494 +0.16(+3.17%)
Nov 25, 2008 4.862 4.995 4.579 4.995 96,840 +0.21(+4.35%)
Nov 24, 2008 4.562 4.871 3.955 4.787 161,194 +0.26(+5.70%)
Nov 21, 2008 3.905 4.579 3.597 4.529 151,765 +0.78(+20.89%)
Nov 20, 2008 3.921 4.413 3.655 3.747 101,498 -0.22(-5.66%)
Nov 19, 2008 4.796 4.821 3.963 3.971 97,702 -0.90(-18.46%)
Nov 18, 2008 4.562 5.145 4.479 4.871 91,642 +0.32(+7.14%)
Nov 17, 2008 4.413 5.020 4.180 4.546 78,190 +0.07(+1.49%)
Nov 14, 2008 5.137 5.728 4.396 4.479 146,847 -0.79(-15.01%)
Nov 13, 2008 4.438 5.320 4.171 5.270 145,911 +0.88(+20.11%)
Nov 12, 2008 4.629 4.945 4.304 4.388 133,217 -0.37(-7.71%)
Nov 11, 2008 4.854 5.170 4.737 4.754 181,401 -0.19(-3.87%)
Nov 10, 2008 4.671 5.037 4.637 4.945 153,753 +0.33(+7.22%)
Nov 07, 2008 4.171 4.621 4.030 4.612 92,186 +0.48(+11.69%)
Nov 06, 2008 3.996 4.483 3.996 4.130 89,629 +0.07(+1.64%)
Nov 05, 2008 4.279 4.329 3.913 4.063 158,514 -0.36(-8.10%)
Nov 04, 2008 4.737 4.737 3.988 4.421 434,976 -0.12(-2.75%)
Nov 03, 2008 4.621 5.079 4.479 4.546 202,651 -0.22(-4.55%)
Oct 31, 2008 4.621 5.087 4.213 4.762 307,046 +0.07(+1.60%)
Oct 30, 2008 4.746 4.746 4.371 4.687 176,860 +0.10(+2.18%)
Oct 29, 2008 4.579 4.912 3.971 4.587 326,098 +0.05(+1.10%)
Oct 28, 2008 4.155 4.604 3.780 4.538 207,602 +0.57(+14.50%)
Oct 27, 2008 3.896 4.329 3.880 3.963 108,562 -0.23(-5.56%)
Oct 24, 2008 3.896 4.346 3.672 4.196 219,154 -0.09(-2.14%)
Oct 23, 2008 4.196 4.329 3.871 4.288 283,506 +0.11(+2.59%)
Oct 22, 2008 3.763 4.246 3.763 4.180 282,443 +0.29(+7.49%)
Oct 21, 2008 3.547 4.088 3.488 3.888 319,208 +0.26(+7.11%)
Oct 20, 2008 3.588 4.046 3.422 3.630 418,890 +0.04(+1.16%)
Oct 17, 2008 4.080 4.338 3.538 3.588 338,550 -0.97(-21.21%)
Oct 16, 2008 4.379 4.896 3.297 4.554 382,040 +0.57(+14.20%)
Oct 15, 2008 4.821 4.821 3.980 3.988 137,900 -1.01(-20.17%)
Oct 14, 2008 6.361 6.361 4.637 4.995 85,788 -1.04(-17.24%)
Oct 13, 2008 6.236 6.236 5.670 6.036 198,128 +0.29(+5.07%)
Oct 10, 2008 4.138 5.753 3.772 5.745 213,519 +1.42(+32.95%)
Oct 09, 2008 4.995 4.995 4.204 4.321 208,116 -0.52(-10.67%)
Oct 08, 2008 4.629 5.878 4.229 4.837 87,295 +0.00(+0.00%)
Oct 07, 2008 6.019 6.144 4.546 4.837 63,874 -1.17(-19.53%)
Oct 06, 2008 5.661 7.285 5.420 6.011 93,009 +0.08(+1.40%)
Oct 03, 2008 6.011 6.061 5.112 5.928 79,853 +0.00(+0.00%)
Oct 02, 2008 6.036 6.119 5.920 5.928 28,559 -0.08(-1.38%)
Oct 01, 2008 6.561 6.561 5.720 6.011 37,593 -0.71(-10.53%)
Sep 30, 2008 5.886 6.719 5.545 6.719 166,099 +0.92(+15.78%)
Sep 29, 2008 6.461 7.019 5.620 5.803 179,227 -0.78(-11.88%)
Sep 26, 2008 6.053 6.952 5.870 6.586 51,655 +0.26(+4.08%)
Sep 25, 2008 6.819 7.393 6.011 6.328 98,127 -0.17(-2.69%)
Sep 24, 2008 6.760 6.944 6.402 6.502 86,083 -0.77(-10.54%)
Sep 23, 2008 7.260 7.501 6.594 7.268 44,204 +0.12(+1.75%)
Sep 22, 2008 7.410 7.826 6.744 7.143 123,476 -0.19(-2.61%)
Sep 19, 2008 6.985 7.335 5.770 7.335 568,716 +1.75(+31.30%)
Sep 18, 2008 5.303 6.452 3.855 5.587 723,805 +0.43(+8.40%)
Sep 17, 2008 5.920 5.970 5.095 5.154 251,567 -0.97(-15.90%)
Sep 16, 2008 6.494 6.852 5.528 6.128 269,536 -0.52(-7.88%)
Sep 15, 2008 7.635 7.851 6.652 6.652 130,390 -1.28(-16.16%)
Sep 12, 2008 7.593 7.951 7.543 7.934 97,697 +0.20(+2.58%)
Sep 11, 2008 7.710 7.901 7.501 7.735 149,570 -0.07(-0.96%)
Sep 10, 2008 8.176 8.251 7.685 7.810 154,420 -0.18(-2.29%)
Sep 09, 2008 8.367 8.650 7.993 7.993 178,203 -0.46(-5.42%)
Sep 08, 2008 8.659 8.850 8.063 8.451 137,033 +0.22(+2.73%)
Sep 05, 2008 8.242 8.309 7.934 8.226 104,700 -0.11(-1.30%)
Sep 04, 2008 8.834 8.875 8.276 8.334 97,730 -0.64(-7.14%)
Sep 03, 2008 8.326 9.000 7.810 8.975 138,420 +0.59(+7.05%)
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.