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

Marketaxess Holdings (NQ: MKTX )

214.49 -4.92 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2008 4.605 5.070 4.198 4.746 308,103 +0.07(+1.60%)
Oct 30, 2008 4.729 4.729 4.356 4.671 177,469 +0.10(+2.18%)
Oct 29, 2008 4.563 4.895 3.958 4.572 327,220 +0.05(+1.10%)
Oct 28, 2008 4.140 4.588 3.767 4.522 208,317 +0.57(+14.50%)
Oct 27, 2008 3.883 4.315 3.866 3.949 108,936 -0.23(-5.56%)
Oct 24, 2008 3.883 4.331 3.659 4.182 219,909 -0.09(-2.14%)
Oct 23, 2008 4.182 4.315 3.858 4.273 284,481 +0.11(+2.59%)
Oct 22, 2008 3.750 4.232 3.750 4.165 283,415 +0.29(+7.49%)
Oct 21, 2008 3.535 4.074 3.477 3.875 320,307 +0.26(+7.11%)
Oct 20, 2008 3.576 4.032 3.410 3.618 420,332 +0.04(+1.16%)
Oct 17, 2008 4.066 4.323 3.526 3.576 339,715 -0.96(-21.21%)
Oct 16, 2008 4.364 4.879 3.286 4.539 383,355 +0.56(+14.20%)
Oct 15, 2008 4.804 4.804 3.966 3.974 138,375 -1.00(-20.17%)
Oct 14, 2008 6.339 6.339 4.622 4.978 86,083 -1.04(-17.24%)
Oct 13, 2008 6.215 6.215 5.650 6.015 198,810 +0.29(+5.07%)
Oct 10, 2008 4.124 5.733 3.759 5.725 214,254 +1.42(+32.95%)
Oct 09, 2008 4.978 4.978 4.190 4.306 208,833 -0.51(-10.67%)
Oct 08, 2008 4.613 5.858 4.215 4.821 87,596 +0.00(+0.00%)
Oct 07, 2008 5.999 6.123 4.530 4.821 64,094 -1.17(-19.53%)
Oct 06, 2008 5.642 7.260 5.401 5.991 93,329 +0.08(+1.40%)
Oct 03, 2008 5.991 6.040 5.094 5.908 80,128 +0.00(+0.00%)
Oct 02, 2008 6.015 6.098 5.899 5.908 28,658 -0.08(-1.39%)
Oct 01, 2008 6.538 6.538 5.700 5.991 37,722 -0.71(-10.53%)
Sep 30, 2008 5.866 6.696 5.526 6.696 166,671 +0.91(+15.78%)
Sep 29, 2008 6.439 6.995 5.601 5.783 179,844 -0.78(-11.88%)
Sep 26, 2008 6.032 6.928 5.849 6.563 51,833 +0.26(+4.08%)
Sep 25, 2008 6.795 7.368 5.991 6.306 98,465 -0.17(-2.69%)
Sep 24, 2008 6.737 6.920 6.381 6.480 86,380 -0.76(-10.54%)
Sep 23, 2008 7.235 7.476 6.571 7.243 44,356 +0.12(+1.75%)
Sep 22, 2008 7.384 7.799 6.721 7.119 123,901 -0.19(-2.61%)
Sep 19, 2008 6.961 7.310 5.750 7.310 570,674 +1.74(+31.30%)
Sep 18, 2008 5.285 6.430 3.842 5.567 726,297 +0.43(+8.40%)
Sep 17, 2008 5.899 5.949 5.078 5.136 252,433 -0.97(-15.90%)
Sep 16, 2008 6.472 6.829 5.509 6.107 270,463 -0.52(-7.88%)
Sep 15, 2008 7.608 7.824 6.629 6.629 130,838 -1.28(-16.16%)
Sep 12, 2008 7.567 7.924 7.517 7.907 98,033 +0.20(+2.58%)
Sep 11, 2008 7.683 7.874 7.476 7.708 150,085 -0.07(-0.96%)
Sep 10, 2008 8.148 8.222 7.658 7.783 154,951 -0.18(-2.29%)
Sep 09, 2008 8.339 8.621 7.965 7.965 178,816 -0.46(-5.42%)
Sep 08, 2008 8.629 8.820 8.036 8.422 137,505 +0.22(+2.73%)
Sep 05, 2008 8.214 8.280 7.907 8.198 105,061 -0.11(-1.30%)
Sep 04, 2008 8.803 8.845 8.247 8.305 98,067 -0.64(-7.14%)
Sep 03, 2008 8.297 8.969 7.783 8.944 138,897 +0.59(+7.05%)
Sep 02, 2008 8.521 8.629 7.998 8.355 159,270 +0.02(+0.20%)
Aug 29, 2008 8.505 8.554 7.899 8.339 119,349 -0.27(-3.09%)
Aug 28, 2008 8.413 8.646 8.297 8.604 158,427 +0.31(+3.70%)
Aug 27, 2008 8.189 8.355 8.189 8.297 242,302 +0.08(+1.01%)
Aug 26, 2008 8.048 8.281 8.015 8.214 264,637 +0.15(+1.85%)
Aug 25, 2008 8.040 8.106 8.023 8.065 84,837 -0.02(-0.31%)
Aug 22, 2008 7.998 8.090 7.774 8.090 110,819 +0.20(+2.52%)
Aug 21, 2008 7.758 8.214 7.758 7.891 120,164 +0.02(+0.21%)
Aug 20, 2008 7.783 8.090 7.783 7.874 59,404 +0.11(+1.39%)
Aug 19, 2008 7.725 7.841 7.650 7.766 96,539 -0.04(-0.53%)
Aug 18, 2008 8.040 8.073 7.733 7.808 75,183 -0.23(-2.89%)
Aug 15, 2008 8.206 8.364 7.882 8.040 182,242 -0.07(-0.82%)
Aug 14, 2008 7.957 8.305 7.957 8.106 111,875 +0.08(+1.03%)
Aug 13, 2008 7.949 8.098 7.874 8.023 165,376 +0.02(+0.31%)
Aug 12, 2008 8.015 8.090 7.849 7.998 103,746 -0.09(-1.13%)
Aug 11, 2008 8.115 8.123 7.924 8.090 379,672 -0.03(-0.41%)
Aug 08, 2008 7.866 8.140 7.575 8.123 151,031 +0.23(+2.94%)
Aug 07, 2008 8.007 8.123 7.733 7.891 100,062 -0.24(-2.96%)
Aug 06, 2008 8.272 8.272 8.048 8.131 176,111 +0.00(+0.00%)
Aug 05, 2008 7.808 8.148 7.808 8.131 247,964 +0.41(+5.26%)
Aug 04, 2008 8.073 8.123 7.725 7.725 176,581 -0.34(-4.22%)
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.