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

Marketaxess Holdings (NQ: MKTX )

206.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 30, 2009 6.978 6.978 6.397 6.405 39,389 -0.44(-6.42%)
Jan 29, 2009 7.326 7.492 6.829 6.845 60,655 -0.64(-8.54%)
Jan 28, 2009 7.443 7.517 6.714 7.484 87,037 +0.22(+2.97%)
Jan 27, 2009 7.102 7.459 7.102 7.268 52,698 +0.19(+2.70%)
Jan 26, 2009 6.638 7.252 6.638 7.077 41,139 +0.44(+6.63%)
Jan 23, 2009 6.455 6.920 6.297 6.638 47,659 -0.08(-1.23%)
Jan 22, 2009 6.986 7.094 6.430 6.721 28,809 -0.52(-7.22%)
Jan 21, 2009 6.264 7.484 6.148 7.243 63,629 +1.10(+17.97%)
Jan 20, 2009 6.273 6.273 6.140 6.140 127,391 -0.26(-4.02%)
Jan 16, 2009 6.596 6.596 6.140 6.397 110,912 -0.19(-2.90%)
Jan 15, 2009 6.040 6.677 5.924 6.588 100,446 +0.49(+8.03%)
Jan 14, 2009 6.497 6.936 6.049 6.098 57,993 -0.62(-9.26%)
Jan 13, 2009 5.991 6.779 5.891 6.721 38,292 +0.67(+11.11%)
Jan 12, 2009 5.883 6.173 5.883 6.049 60,643 +0.16(+2.68%)
Jan 09, 2009 6.638 6.638 5.858 5.891 146,520 -0.76(-11.47%)
Jan 08, 2009 6.638 6.804 6.538 6.654 50,400 -0.12(-1.72%)
Jan 07, 2009 7.036 7.351 6.638 6.770 59,853 -0.45(-6.21%)
Jan 06, 2009 7.177 7.376 7.019 7.219 76,068 +0.17(+2.35%)
Jan 05, 2009 7.227 7.401 6.629 7.053 44,465 -0.15(-2.07%)
Jan 02, 2009 6.820 7.517 6.650 7.202 51,181 +0.43(+6.37%)
Dec 31, 2008 6.629 6.862 6.522 6.770 187,710 +0.13(+2.00%)
Dec 30, 2008 6.405 6.638 6.132 6.638 75,362 +0.36(+5.68%)
Dec 29, 2008 6.596 6.605 6.148 6.281 38,170 -0.36(-5.38%)
Dec 26, 2008 6.629 6.638 6.546 6.638 17,152 +0.04(+0.63%)
Dec 24, 2008 6.538 6.638 6.314 6.596 30,940 +0.07(+1.02%)
Dec 23, 2008 6.339 6.629 6.331 6.530 103,236 +0.31(+4.93%)
Dec 22, 2008 6.206 6.364 5.833 6.223 117,418 +0.07(+1.08%)
Dec 19, 2008 6.480 6.596 6.107 6.156 236,243 -0.11(-1.72%)
Dec 18, 2008 6.289 6.389 6.107 6.264 73,068 -0.07(-1.05%)
Dec 17, 2008 5.708 6.422 5.708 6.331 146,086 +0.51(+8.84%)
Dec 16, 2008 5.609 5.833 5.551 5.816 167,897 +0.38(+7.02%)
Dec 15, 2008 5.883 5.891 5.227 5.435 125,758 -0.41(-6.96%)
Dec 12, 2008 5.526 5.966 5.227 5.841 101,821 +0.12(+2.03%)
Dec 11, 2008 5.883 6.074 5.136 5.725 135,804 -0.29(-4.83%)
Dec 10, 2008 5.899 6.015 5.601 6.015 90,975 +0.20(+3.42%)
Dec 09, 2008 5.725 5.982 5.584 5.816 126,861 -0.02(-0.43%)
Dec 08, 2008 5.352 5.849 4.887 5.841 187,939 +0.52(+9.83%)
Dec 05, 2008 4.547 5.352 4.165 5.318 110,331 +0.67(+14.46%)
Dec 04, 2008 4.846 5.130 4.414 4.646 127,248 -0.32(-6.51%)
Dec 03, 2008 4.588 5.070 4.389 4.970 142,234 +0.16(+3.28%)
Dec 02, 2008 4.373 4.821 4.331 4.812 96,606 +0.59(+13.95%)
Dec 01, 2008 5.078 5.236 4.198 4.223 135,536 -1.09(-20.47%)
Nov 28, 2008 5.053 5.310 5.053 5.310 38,991 +0.17(+3.39%)
Nov 26, 2008 4.787 5.161 4.414 5.136 162,050 +0.16(+3.17%)
Nov 25, 2008 4.846 4.978 4.563 4.978 97,174 +0.21(+4.35%)
Nov 24, 2008 4.547 4.854 3.941 4.771 161,749 +0.26(+5.70%)
Nov 21, 2008 3.891 4.563 3.584 4.514 152,288 +0.78(+20.89%)
Nov 20, 2008 3.908 4.397 3.642 3.734 101,848 -0.22(-5.66%)
Nov 19, 2008 4.779 4.804 3.949 3.958 98,038 -0.90(-18.46%)
Nov 18, 2008 4.547 5.128 4.464 4.854 91,958 +0.32(+7.14%)
Nov 17, 2008 4.397 5.003 4.165 4.530 78,459 +0.07(+1.49%)
Nov 14, 2008 5.119 5.708 4.381 4.464 147,352 -0.79(-15.01%)
Nov 13, 2008 4.422 5.302 4.157 5.252 146,414 +0.88(+20.11%)
Nov 12, 2008 4.613 4.929 4.290 4.373 133,676 -0.37(-7.71%)
Nov 11, 2008 4.837 5.153 4.721 4.738 182,026 -0.19(-3.87%)
Nov 10, 2008 4.655 5.020 4.622 4.929 154,283 +0.33(+7.22%)
Nov 07, 2008 4.157 4.605 4.016 4.597 92,504 +0.48(+11.69%)
Nov 06, 2008 3.983 4.468 3.983 4.115 89,938 +0.07(+1.64%)
Nov 05, 2008 4.265 4.315 3.900 4.049 159,060 -0.36(-8.10%)
Nov 04, 2008 4.721 4.721 3.974 4.406 436,473 -0.12(-2.75%)
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.