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

Marketaxess Holdings (NQ: MKTX )

216.60 -0.31 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2008 6.652 6.885 6.544 6.794 187,066 +0.13(+2.00%)
Dec 30, 2008 6.427 6.661 6.153 6.661 75,103 +0.36(+5.68%)
Dec 29, 2008 6.619 6.627 6.169 6.303 38,039 -0.36(-5.38%)
Dec 26, 2008 6.652 6.661 6.569 6.661 17,094 +0.04(+0.63%)
Dec 24, 2008 6.561 6.661 6.336 6.619 30,834 +0.07(+1.02%)
Dec 23, 2008 6.361 6.652 6.353 6.552 102,882 +0.31(+4.93%)
Dec 22, 2008 6.228 6.386 5.853 6.244 117,015 +0.07(+1.08%)
Dec 19, 2008 6.502 6.619 6.128 6.178 235,433 -0.11(-1.72%)
Dec 18, 2008 6.311 6.411 6.128 6.286 72,817 -0.07(-1.05%)
Dec 17, 2008 5.728 6.444 5.728 6.353 145,585 +0.52(+8.84%)
Dec 16, 2008 5.628 5.853 5.570 5.836 167,321 +0.38(+7.02%)
Dec 15, 2008 5.903 5.911 5.245 5.453 125,327 -0.41(-6.96%)
Dec 12, 2008 5.545 5.986 5.245 5.861 101,472 +0.12(+2.03%)
Dec 11, 2008 5.903 6.094 5.154 5.745 135,338 -0.29(-4.83%)
Dec 10, 2008 5.920 6.036 5.620 6.036 90,663 +0.20(+3.42%)
Dec 09, 2008 5.745 6.003 5.603 5.836 126,426 -0.02(-0.43%)
Dec 08, 2008 5.370 5.870 4.904 5.861 187,294 +0.52(+9.83%)
Dec 05, 2008 4.562 5.370 4.180 5.337 109,953 +0.67(+14.46%)
Dec 04, 2008 4.862 5.147 4.429 4.662 126,811 -0.32(-6.51%)
Dec 03, 2008 4.604 5.087 4.404 4.987 141,746 +0.16(+3.28%)
Dec 02, 2008 4.388 4.837 4.346 4.829 96,275 +0.59(+13.95%)
Dec 01, 2008 5.095 5.254 4.213 4.238 135,071 -1.09(-20.47%)
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%)
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.