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 (%)
May 30, 2008 6.444 6.536 6.344 6.511 220,178 +0.07(+1.03%)
May 29, 2008 6.228 6.486 6.211 6.444 169,036 +0.18(+2.93%)
May 28, 2008 6.486 6.486 6.236 6.261 45,657 -0.18(-2.84%)
May 27, 2008 6.328 6.586 6.328 6.444 62,638 +0.12(+1.98%)
May 26, 2008 6.219 6.461 6.219 6.319 122,689 +0.00(+0.00%)
May 23, 2008 6.219 6.461 6.219 6.319 122,689 +0.06(+0.93%)
May 22, 2008 6.228 6.369 6.178 6.261 80,861 +0.04(+0.67%)
May 21, 2008 6.611 6.777 6.178 6.219 121,695 -0.37(-5.56%)
May 20, 2008 6.294 6.711 6.294 6.586 172,673 +0.25(+3.94%)
May 19, 2008 6.536 6.569 6.269 6.336 189,808 -0.22(-3.30%)
May 16, 2008 6.661 6.661 6.386 6.552 227,564 -0.06(-0.88%)
May 15, 2008 6.727 6.727 6.544 6.611 135,415 -0.13(-1.98%)
May 14, 2008 6.686 6.752 6.486 6.744 62,676 +0.07(+1.00%)
May 13, 2008 6.736 6.794 6.536 6.677 87,717 -0.06(-0.87%)
May 12, 2008 6.627 6.760 6.411 6.736 216,231 +0.14(+2.15%)
May 09, 2008 6.744 6.744 6.436 6.594 138,392 -0.25(-3.65%)
May 08, 2008 6.744 7.235 6.711 6.844 103,045 +0.11(+1.61%)
May 07, 2008 7.443 7.943 6.717 6.736 105,927 -0.76(-10.11%)
May 06, 2008 7.335 7.651 7.243 7.493 90,950 +0.05(+0.67%)
May 05, 2008 7.676 7.676 7.410 7.443 87,890 -0.15(-1.97%)
May 02, 2008 7.776 7.934 7.485 7.593 119,793 -0.07(-0.98%)
May 01, 2008 7.352 7.943 7.352 7.668 106,189 +0.35(+4.78%)
Apr 30, 2008 7.168 7.568 7.156 7.318 91,645 +0.18(+2.57%)
Apr 29, 2008 7.227 7.393 7.135 7.135 149,682 -0.12(-1.61%)
Apr 28, 2008 7.252 7.368 7.002 7.252 150,174 -0.01(-0.11%)
Apr 25, 2008 6.760 7.260 6.760 7.260 76,454 +0.54(+8.05%)
Apr 24, 2008 6.794 6.885 6.677 6.719 101,753 -0.06(-0.86%)
Apr 23, 2008 6.677 7.085 6.594 6.777 79,512 +0.13(+2.00%)
Apr 22, 2008 7.368 7.368 6.544 6.644 108,293 -0.77(-10.44%)
Apr 21, 2008 7.643 7.643 7.393 7.418 48,316 -0.30(-3.88%)
Apr 18, 2008 7.610 7.718 7.360 7.718 100,283 +0.27(+3.69%)
Apr 17, 2008 7.543 7.576 7.268 7.443 59,919 -0.12(-1.54%)
Apr 16, 2008 7.302 7.593 7.260 7.560 201,838 +0.38(+5.34%)
Apr 15, 2008 7.127 7.193 6.994 7.177 116,155 +0.08(+1.17%)
Apr 14, 2008 6.985 7.210 6.944 7.094 153,220 +0.09(+1.31%)
Apr 11, 2008 7.377 7.468 6.977 7.002 216,305 -0.45(-6.03%)
Apr 10, 2008 7.735 7.943 7.368 7.452 112,350 -0.30(-3.87%)
Apr 09, 2008 8.376 8.467 7.726 7.751 69,634 -0.60(-7.18%)
Apr 08, 2008 8.442 8.659 8.351 8.351 57,986 -0.19(-2.24%)
Apr 07, 2008 8.684 8.684 8.501 8.542 49,738 -0.07(-0.87%)
Apr 04, 2008 8.376 8.742 7.934 8.617 96,412 +0.28(+3.40%)
Apr 03, 2008 8.459 8.542 8.292 8.334 112,527 -0.17(-1.96%)
Apr 02, 2008 8.434 8.584 8.118 8.501 96,244 +0.05(+0.59%)
Apr 01, 2008 8.434 8.942 7.052 8.451 323,356 +0.17(+2.11%)
Mar 31, 2008 8.584 8.725 8.276 8.276 93,071 -0.29(-3.40%)
Mar 28, 2008 8.925 9.150 8.517 8.567 94,841 -0.43(-4.81%)
Mar 27, 2008 9.550 9.575 8.967 9.000 66,857 -0.51(-5.34%)
Mar 26, 2008 9.450 9.575 9.092 9.508 81,435 -0.01(-0.09%)
Mar 25, 2008 9.658 9.658 9.242 9.516 72,655 -0.12(-1.30%)
Mar 24, 2008 9.183 9.774 9.158 9.641 118,727 +0.48(+5.27%)
Mar 21, 2008 9.050 9.208 8.351 9.158 555,861 +0.00(+0.00%)
Mar 20, 2008 9.050 9.208 8.351 9.158 555,861 +0.75(+8.91%)
Mar 19, 2008 8.542 8.925 8.242 8.409 127,480 -0.04(-0.49%)
Mar 18, 2008 8.259 8.517 8.009 8.451 178,653 +0.37(+4.53%)
Mar 17, 2008 7.801 8.326 7.726 8.084 228,170 +0.07(+0.94%)
Mar 14, 2008 8.567 8.567 7.934 8.009 239,768 -0.47(-5.50%)
Mar 13, 2008 8.109 8.492 7.851 8.476 266,700 +0.31(+3.77%)
Mar 12, 2008 8.650 8.825 8.134 8.168 172,351 -0.47(-5.49%)
Mar 11, 2008 8.184 8.650 7.901 8.642 217,319 +0.68(+8.58%)
Mar 10, 2008 7.868 8.359 7.801 7.959 236,952 +0.11(+1.38%)
Mar 07, 2008 7.785 8.592 7.743 7.851 290,146 +0.50(+6.80%)
Mar 06, 2008 7.909 8.326 7.352 7.352 115,082 -0.62(-7.73%)
Mar 05, 2008 8.059 8.467 7.801 7.968 149,332 -0.03(-0.42%)
Mar 04, 2008 7.810 8.118 7.660 8.001 125,968 +0.09(+1.16%)
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.