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

Marketaxess Holdings (NQ: MKTX )

260.12 +2.63 (+1.02%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 24, 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 6.632 6.726 6.529 6.700 213,950 +0.07(+1.03%)
May 29, 2008 6.409 6.675 6.392 6.632 164,255 +0.19(+2.93%)
May 28, 2008 6.675 6.675 6.417 6.443 44,366 -0.19(-2.84%)
May 27, 2008 6.512 6.777 6.512 6.632 60,866 +0.13(+1.98%)
May 26, 2008 6.400 6.649 6.400 6.503 119,219 +0.00(+0.00%)
May 23, 2008 6.400 6.649 6.400 6.503 119,219 +0.06(+0.93%)
May 22, 2008 6.409 6.555 6.357 6.443 78,574 +0.04(+0.67%)
May 21, 2008 6.803 6.974 6.357 6.400 118,253 -0.38(-5.56%)
May 20, 2008 6.477 6.906 6.477 6.777 167,789 +0.26(+3.94%)
May 19, 2008 6.726 6.760 6.452 6.520 184,440 -0.22(-3.30%)
May 16, 2008 6.854 6.854 6.572 6.743 221,128 -0.06(-0.88%)
May 15, 2008 6.923 6.923 6.734 6.803 131,585 -0.14(-1.98%)
May 14, 2008 6.880 6.949 6.675 6.940 60,904 +0.07(+1.00%)
May 13, 2008 6.932 6.992 6.726 6.872 85,236 -0.06(-0.87%)
May 12, 2008 6.820 6.957 6.597 6.932 210,115 +0.15(+2.15%)
May 09, 2008 6.940 6.940 6.623 6.786 134,478 -0.26(-3.65%)
May 08, 2008 6.940 7.446 6.906 7.043 100,131 +0.11(+1.61%)
May 07, 2008 7.660 8.174 6.912 6.932 102,931 -0.78(-10.11%)
May 06, 2008 7.548 7.874 7.454 7.711 88,378 +0.05(+0.67%)
May 05, 2008 7.900 7.900 7.626 7.660 85,404 -0.15(-1.97%)
May 02, 2008 8.003 8.165 7.703 7.814 116,405 -0.08(-0.98%)
May 01, 2008 7.566 8.174 7.566 7.891 103,185 +0.36(+4.78%)
Apr 30, 2008 7.377 7.788 7.364 7.531 89,053 +0.19(+2.57%)
Apr 29, 2008 7.437 7.608 7.343 7.343 145,448 -0.12(-1.61%)
Apr 28, 2008 7.463 7.583 7.206 7.463 145,927 -0.01(-0.11%)
Apr 25, 2008 6.957 7.471 6.957 7.471 74,292 +0.56(+8.05%)
Apr 24, 2008 6.992 7.086 6.872 6.914 98,875 -0.06(-0.86%)
Apr 23, 2008 6.872 7.291 6.786 6.974 77,263 +0.14(+2.01%)
Apr 22, 2008 7.583 7.583 6.734 6.837 105,230 -0.80(-10.44%)
Apr 21, 2008 7.865 7.865 7.608 7.634 46,950 -0.31(-3.88%)
Apr 18, 2008 7.831 7.943 7.574 7.943 97,446 +0.28(+3.69%)
Apr 17, 2008 7.763 7.797 7.480 7.660 58,224 -0.12(-1.54%)
Apr 16, 2008 7.514 7.814 7.471 7.780 196,129 +0.39(+5.34%)
Apr 15, 2008 7.334 7.403 7.197 7.386 112,870 +0.09(+1.17%)
Apr 14, 2008 7.189 7.420 7.146 7.300 148,886 +0.09(+1.31%)
Apr 11, 2008 7.591 7.686 7.180 7.206 210,188 -0.46(-6.03%)
Apr 10, 2008 7.960 8.174 7.583 7.668 109,173 -0.31(-3.87%)
Apr 09, 2008 8.619 8.714 7.951 7.977 67,665 -0.62(-7.18%)
Apr 08, 2008 8.688 8.911 8.594 8.594 56,346 -0.20(-2.24%)
Apr 07, 2008 8.936 8.936 8.748 8.791 48,331 -0.08(-0.87%)
Apr 04, 2008 8.619 8.996 8.165 8.868 93,685 +0.29(+3.40%)
Apr 03, 2008 8.705 8.791 8.534 8.577 109,344 -0.17(-1.96%)
Apr 02, 2008 8.679 8.834 8.354 8.748 93,521 +0.05(+0.59%)
Apr 01, 2008 8.679 9.202 7.257 8.697 314,210 +0.18(+2.11%)
Mar 31, 2008 8.834 8.979 8.517 8.517 90,439 -0.30(-3.40%)
Mar 28, 2008 9.185 9.416 8.765 8.817 92,158 -0.45(-4.81%)
Mar 27, 2008 9.828 9.853 9.228 9.262 64,966 -0.52(-5.34%)
Mar 26, 2008 9.725 9.853 9.356 9.785 79,132 -0.01(-0.09%)
Mar 25, 2008 9.939 9.939 9.511 9.793 70,600 -0.13(-1.30%)
Mar 24, 2008 9.451 10.06 9.425 9.922 115,369 +0.50(+5.27%)
Mar 21, 2008 9.313 9.476 8.594 9.425 540,139 +0.00(+0.00%)
Mar 20, 2008 9.313 9.476 8.594 9.425 540,139 +0.77(+8.91%)
Mar 19, 2008 8.791 9.185 8.482 8.654 123,875 -0.04(-0.49%)
Mar 18, 2008 8.499 8.765 8.242 8.697 173,600 +0.38(+4.53%)
Mar 17, 2008 8.028 8.568 7.951 8.320 221,716 +0.08(+0.94%)
Mar 14, 2008 8.817 8.817 8.165 8.242 232,986 -0.48(-5.50%)
Mar 13, 2008 8.345 8.739 8.080 8.722 259,157 +0.32(+3.77%)
Mar 12, 2008 8.902 9.082 8.371 8.405 167,477 -0.49(-5.49%)
Mar 11, 2008 8.422 8.902 8.131 8.894 211,173 +0.70(+8.58%)
Mar 10, 2008 8.097 8.602 8.028 8.191 230,250 +0.11(+1.38%)
Mar 07, 2008 8.011 8.842 7.968 8.080 281,940 +0.51(+6.79%)
Mar 06, 2008 8.140 8.568 7.566 7.566 111,827 -0.63(-7.73%)
Mar 05, 2008 8.294 8.714 8.028 8.200 145,108 -0.03(-0.42%)
Mar 04, 2008 8.037 8.354 7.883 8.234 122,406 +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.