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

Marketaxess Holdings (NQ: MKTX )

257.27 -2.06 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 5.218 5.484 5.218 5.484 37,758 +0.18(+3.39%)
Nov 26, 2008 4.944 5.329 4.558 5.304 156,927 +0.16(+3.17%)
Nov 25, 2008 5.004 5.141 4.712 5.141 94,102 +0.21(+4.35%)
Nov 24, 2008 4.695 5.012 4.070 4.927 156,635 +0.27(+5.70%)
Nov 21, 2008 4.018 4.712 3.701 4.661 147,473 +0.81(+20.89%)
Nov 20, 2008 4.036 4.541 3.761 3.856 98,628 -0.23(-5.66%)
Nov 19, 2008 4.935 4.961 4.078 4.087 94,938 -0.93(-18.46%)
Nov 18, 2008 4.695 5.295 4.610 5.012 89,050 +0.33(+7.14%)
Nov 17, 2008 4.541 5.167 4.301 4.678 75,978 +0.07(+1.49%)
Nov 14, 2008 5.286 5.895 4.524 4.610 142,694 -0.81(-15.01%)
Nov 13, 2008 4.567 5.475 4.293 5.424 141,785 +0.91(+20.11%)
Nov 12, 2008 4.764 5.089 4.430 4.515 129,449 -0.38(-7.71%)
Nov 11, 2008 4.995 5.321 4.875 4.892 176,271 -0.20(-3.87%)
Nov 10, 2008 4.807 5.184 4.772 5.089 149,405 +0.34(+7.22%)
Nov 07, 2008 4.293 4.755 4.147 4.747 89,579 +0.50(+11.69%)
Nov 06, 2008 4.113 4.614 4.113 4.250 87,094 +0.07(+1.64%)
Nov 05, 2008 4.404 4.455 4.027 4.181 154,031 -0.37(-8.10%)
Nov 04, 2008 4.875 4.875 4.104 4.550 422,674 -0.13(-2.75%)
Nov 03, 2008 4.755 5.227 4.610 4.678 196,920 -0.22(-4.55%)
Oct 31, 2008 4.755 5.235 4.335 4.901 298,362 +0.08(+1.60%)
Oct 30, 2008 4.884 4.884 4.498 4.824 171,858 +0.10(+2.18%)
Oct 29, 2008 4.712 5.055 4.087 4.721 316,875 +0.05(+1.10%)
Oct 28, 2008 4.275 4.738 3.890 4.670 201,731 +0.59(+14.50%)
Oct 27, 2008 4.010 4.455 3.993 4.078 105,492 -0.24(-5.56%)
Oct 24, 2008 4.010 4.473 3.779 4.318 212,956 -0.09(-2.14%)
Oct 23, 2008 4.318 4.455 3.984 4.413 275,487 +0.11(+2.59%)
Oct 22, 2008 3.873 4.370 3.873 4.301 274,454 +0.30(+7.49%)
Oct 21, 2008 3.650 4.207 3.590 4.001 310,180 +0.27(+7.11%)
Oct 20, 2008 3.693 4.164 3.521 3.736 407,042 +0.04(+1.16%)
Oct 17, 2008 4.198 4.464 3.641 3.693 328,974 -0.99(-21.21%)
Oct 16, 2008 4.507 5.038 3.393 4.687 371,235 +0.58(+14.20%)
Oct 15, 2008 4.961 4.961 4.096 4.104 134,000 -1.04(-20.17%)
Oct 14, 2008 6.546 6.546 4.772 5.141 83,362 -1.07(-17.24%)
Oct 13, 2008 6.417 6.417 5.835 6.212 192,524 +0.30(+5.07%)
Oct 10, 2008 4.258 5.921 3.881 5.912 207,480 +1.47(+32.95%)
Oct 09, 2008 5.141 5.141 4.327 4.447 202,230 -0.53(-10.67%)
Oct 08, 2008 4.764 6.049 4.353 4.978 84,826 +0.00(+0.00%)
Oct 07, 2008 6.195 6.323 4.678 4.978 62,067 -1.21(-19.53%)
Oct 06, 2008 5.826 7.497 5.578 6.186 90,378 +0.09(+1.40%)
Oct 03, 2008 6.186 6.238 5.261 6.100 77,595 +0.00(+0.00%)
Oct 02, 2008 6.212 6.298 6.092 6.100 27,751 -0.09(-1.39%)
Oct 01, 2008 6.752 6.752 5.886 6.186 36,529 -0.73(-10.53%)
Sep 30, 2008 6.058 6.914 5.706 6.914 161,402 +0.94(+15.78%)
Sep 29, 2008 6.649 7.223 5.783 5.972 174,158 -0.81(-11.88%)
Sep 26, 2008 6.229 7.154 6.040 6.777 50,194 +0.27(+4.08%)
Sep 25, 2008 7.017 7.608 6.186 6.512 95,352 -0.18(-2.69%)
Sep 24, 2008 6.957 7.146 6.589 6.692 83,649 -0.79(-10.54%)
Sep 23, 2008 7.471 7.720 6.786 7.480 42,953 +0.13(+1.75%)
Sep 22, 2008 7.626 8.054 6.940 7.351 119,984 -0.20(-2.61%)
Sep 19, 2008 7.189 7.548 5.938 7.548 552,631 +1.80(+31.30%)
Sep 18, 2008 5.458 6.640 3.967 5.749 703,334 +0.45(+8.40%)
Sep 17, 2008 6.092 6.143 5.244 5.304 244,452 -1.00(-15.90%)
Sep 16, 2008 6.683 7.051 5.689 6.306 261,912 -0.54(-7.88%)
Sep 15, 2008 7.857 8.080 6.846 6.846 126,702 -1.32(-16.16%)
Sep 12, 2008 7.814 8.182 7.763 8.165 94,934 +0.21(+2.58%)
Sep 11, 2008 7.934 8.131 7.720 7.960 145,340 -0.08(-0.96%)
Sep 10, 2008 8.414 8.491 7.908 8.037 150,052 -0.19(-2.29%)
Sep 09, 2008 8.611 8.902 8.225 8.225 173,163 -0.47(-5.42%)
Sep 08, 2008 8.911 9.108 8.298 8.697 133,157 +0.23(+2.73%)
Sep 05, 2008 8.482 8.551 8.165 8.465 101,739 -0.11(-1.30%)
Sep 04, 2008 9.091 9.134 8.517 8.577 94,966 -0.66(-7.14%)
Sep 03, 2008 8.568 9.262 8.037 9.236 134,505 +0.61(+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.