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

Marketaxess Holdings (NQ: MKTX )

219.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2009 8.853 8.986 8.679 8.679 140,929 -0.26(-2.88%)
Jul 30, 2009 8.986 9.301 8.861 8.936 113,814 +0.15(+1.70%)
Jul 29, 2009 8.961 9.069 8.778 8.787 101,524 -0.32(-3.46%)
Jul 28, 2009 9.027 9.168 8.372 9.102 104,176 -0.07(-0.81%)
Jul 27, 2009 9.260 9.334 8.870 9.177 88,699 -0.05(-0.54%)
Jul 24, 2009 9.110 9.309 8.928 9.226 118,872 -0.02(-0.27%)
Jul 23, 2009 8.621 9.260 8.621 9.251 144,080 +0.65(+7.52%)
Jul 22, 2009 8.297 8.953 8.198 8.604 84,221 +0.21(+2.47%)
Jul 21, 2009 8.762 8.770 8.305 8.397 123,999 -0.27(-3.07%)
Jul 20, 2009 9.102 9.143 8.554 8.662 154,536 -0.35(-3.87%)
Jul 17, 2009 9.276 9.285 8.380 9.011 168,249 -0.24(-2.60%)
Jul 16, 2009 8.671 9.276 8.364 9.251 197,348 +0.48(+5.49%)
Jul 15, 2009 7.882 9.168 7.774 8.770 379,955 +1.06(+13.78%)
Jul 14, 2009 7.882 7.924 7.343 7.708 73,401 -0.31(-3.83%)
Jul 13, 2009 7.592 8.015 7.318 8.015 95,987 +0.61(+8.17%)
Jul 10, 2009 7.409 7.633 7.335 7.409 93,898 -0.05(-0.67%)
Jul 09, 2009 7.667 7.675 7.360 7.459 59,232 -0.13(-1.75%)
Jul 08, 2009 7.741 8.040 7.467 7.592 135,797 -0.07(-0.97%)
Jul 07, 2009 7.783 7.891 7.526 7.667 81,490 -0.13(-1.70%)
Jul 06, 2009 7.907 8.156 7.642 7.799 113,299 -0.13(-1.67%)
Jul 02, 2009 8.156 8.289 7.575 7.932 132,320 -0.40(-4.78%)
Jul 01, 2009 8.023 8.579 7.949 8.330 142,136 +0.42(+5.35%)
Jun 30, 2009 7.758 7.988 7.627 7.907 164,909 +0.13(+1.71%)
Jun 29, 2009 7.741 8.322 7.633 7.774 144,091 +0.03(+0.43%)
Jun 26, 2009 8.156 8.272 7.691 7.741 1,492,065 -0.50(-6.04%)
Jun 25, 2009 7.592 8.297 7.318 8.239 119,143 +0.74(+9.85%)
Jun 24, 2009 7.833 7.833 7.476 7.501 77,073 -0.22(-2.80%)
Jun 23, 2009 7.351 7.882 7.277 7.716 126,706 +0.44(+6.04%)
Jun 22, 2009 7.766 7.882 7.268 7.277 126,009 -0.56(-7.10%)
Jun 19, 2009 8.073 8.231 7.833 7.833 347,081 -0.08(-1.05%)
Jun 18, 2009 7.733 8.098 7.608 7.915 122,644 +0.15(+1.92%)
Jun 17, 2009 7.584 8.090 7.384 7.766 117,938 +0.18(+2.41%)
Jun 16, 2009 8.065 8.347 7.542 7.584 60,023 -0.37(-4.59%)
Jun 15, 2009 7.974 8.081 7.526 7.949 143,528 -0.13(-1.64%)
Jun 12, 2009 8.057 8.156 7.600 8.081 113,001 -0.08(-1.02%)
Jun 11, 2009 8.513 8.662 8.115 8.164 109,002 -0.29(-3.43%)
Jun 10, 2009 9.110 9.110 8.380 8.455 130,118 -0.51(-5.65%)
Jun 09, 2009 9.127 9.127 8.961 8.961 63,367 -0.12(-1.28%)
Jun 08, 2009 8.953 9.127 8.903 9.077 101,041 -0.05(-0.55%)
Jun 05, 2009 9.210 9.210 8.969 9.127 112,431 +0.00(+0.00%)
Jun 04, 2009 9.168 9.168 9.019 9.127 61,158 +0.00(+0.00%)
Jun 03, 2009 9.044 9.143 9.044 9.127 111,740 -0.06(-0.63%)
Jun 02, 2009 8.969 9.218 8.629 9.185 254,741 +0.17(+1.84%)
Jun 01, 2009 8.795 9.052 8.737 9.019 191,717 +0.27(+3.03%)
May 29, 2009 8.488 8.754 8.272 8.754 143,831 +0.28(+3.33%)
May 28, 2009 8.529 8.604 8.015 8.471 131,784 +0.07(+0.89%)
May 27, 2009 9.002 9.002 8.355 8.397 179,201 -0.61(-6.81%)
May 26, 2009 8.554 9.044 8.554 9.011 130,603 +0.35(+4.02%)
May 22, 2009 8.529 8.720 8.488 8.662 82,781 +0.19(+2.25%)
May 21, 2009 7.891 8.720 7.841 8.471 118,274 -0.55(-6.07%)
May 20, 2009 9.027 9.044 8.870 9.019 141,397 +0.06(+0.65%)
May 19, 2009 8.969 9.110 8.712 8.961 127,393 -0.12(-1.28%)
May 18, 2009 8.803 9.119 8.712 9.077 127,036 +0.42(+4.89%)
May 15, 2009 8.961 8.961 8.471 8.654 73,645 -0.29(-3.25%)
May 14, 2009 8.687 9.011 8.588 8.944 193,326 +0.25(+2.86%)
May 13, 2009 8.679 8.836 8.644 8.695 149,180 -0.24(-2.69%)
May 12, 2009 8.812 8.978 8.612 8.936 67,989 +0.19(+2.18%)
May 11, 2009 8.621 8.812 8.621 8.745 78,247 -0.19(-2.14%)
May 08, 2009 8.463 8.978 8.463 8.936 167,533 +0.66(+8.02%)
May 07, 2009 8.712 8.712 8.181 8.272 116,429 -0.42(-4.87%)
May 06, 2009 8.621 8.712 8.364 8.695 142,425 +0.05(+0.58%)
May 05, 2009 8.305 8.654 8.198 8.646 109,778 +0.23(+2.76%)
May 04, 2009 8.297 8.438 7.716 8.413 142,082 +0.50(+6.29%)
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.