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

Marketaxess Holdings (NQ: MKTX )

257.27 UNCHANGED
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 (%)
Jan 30, 2009 7.206 7.206 6.606 6.615 38,144 -0.45(-6.42%)
Jan 29, 2009 7.566 7.737 7.051 7.069 58,738 -0.66(-8.54%)
Jan 28, 2009 7.686 7.763 6.933 7.728 84,285 +0.22(+2.97%)
Jan 27, 2009 7.334 7.703 7.334 7.506 51,032 +0.20(+2.70%)
Jan 26, 2009 6.854 7.488 6.854 7.309 39,838 +0.45(+6.63%)
Jan 23, 2009 6.666 7.146 6.503 6.854 46,152 -0.09(-1.23%)
Jan 22, 2009 7.214 7.326 6.640 6.940 27,899 -0.54(-7.22%)
Jan 21, 2009 6.469 7.728 6.349 7.480 61,617 +1.14(+17.97%)
Jan 20, 2009 6.477 6.477 6.340 6.340 123,364 -0.27(-4.02%)
Jan 16, 2009 6.812 6.812 6.340 6.606 107,406 -0.20(-2.90%)
Jan 15, 2009 6.238 6.895 6.118 6.803 97,270 +0.51(+8.03%)
Jan 14, 2009 6.709 7.163 6.246 6.298 56,159 -0.64(-9.26%)
Jan 13, 2009 6.186 7.000 6.083 6.940 37,081 +0.69(+11.11%)
Jan 12, 2009 6.075 6.375 6.075 6.246 58,726 +0.16(+2.68%)
Jan 09, 2009 6.854 6.854 6.049 6.083 141,887 -0.79(-11.47%)
Jan 08, 2009 6.854 7.026 6.752 6.872 48,806 -0.12(-1.72%)
Jan 07, 2009 7.266 7.591 6.854 6.992 57,960 -0.46(-6.21%)
Jan 06, 2009 7.411 7.617 7.249 7.454 73,663 +0.17(+2.35%)
Jan 05, 2009 7.463 7.643 6.846 7.283 43,060 -0.15(-2.07%)
Jan 02, 2009 7.043 7.763 6.867 7.437 49,563 +0.45(+6.37%)
Dec 31, 2008 6.846 7.086 6.734 6.992 181,775 +0.14(+2.00%)
Dec 30, 2008 6.615 6.854 6.332 6.854 72,979 +0.37(+5.68%)
Dec 29, 2008 6.812 6.820 6.349 6.486 36,964 -0.37(-5.37%)
Dec 26, 2008 6.846 6.854 6.760 6.854 16,610 +0.04(+0.63%)
Dec 24, 2008 6.752 6.854 6.520 6.812 29,962 +0.07(+1.02%)
Dec 23, 2008 6.546 6.846 6.537 6.743 99,972 +0.32(+4.93%)
Dec 22, 2008 6.409 6.572 6.023 6.426 113,706 +0.07(+1.08%)
Dec 19, 2008 6.692 6.812 6.306 6.357 228,774 -0.11(-1.72%)
Dec 18, 2008 6.495 6.597 6.306 6.469 70,758 -0.07(-1.05%)
Dec 17, 2008 5.895 6.632 5.895 6.537 141,467 +0.53(+8.84%)
Dec 16, 2008 5.792 6.023 5.732 6.006 162,589 +0.39(+7.02%)
Dec 15, 2008 6.075 6.083 5.398 5.612 121,782 -0.42(-6.96%)
Dec 12, 2008 5.706 6.160 5.398 6.032 98,602 +0.12(+2.03%)
Dec 11, 2008 6.075 6.272 5.304 5.912 131,510 -0.30(-4.83%)
Dec 10, 2008 6.092 6.212 5.783 6.212 88,099 +0.21(+3.42%)
Dec 09, 2008 5.912 6.178 5.766 6.006 122,850 -0.03(-0.43%)
Dec 08, 2008 5.526 6.040 5.047 6.032 181,997 +0.54(+9.83%)
Dec 05, 2008 4.695 5.526 4.301 5.492 106,843 +0.69(+14.46%)
Dec 04, 2008 5.004 5.297 4.558 4.798 123,225 -0.33(-6.51%)
Dec 03, 2008 4.738 5.235 4.532 5.132 137,737 +0.16(+3.28%)
Dec 02, 2008 4.515 4.978 4.473 4.969 93,552 +0.61(+13.95%)
Dec 01, 2008 5.244 5.406 4.335 4.361 131,251 -1.12(-20.47%)
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%)
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.