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

Marketaxess Holdings (NQ: MKTX )

216.89 +2.40 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
Aug 01, 2008 8.065 8.131 7.849 8.065 124,013 +0.03(+0.41%)
Jul 31, 2008 8.065 8.297 7.974 8.032 132,194 -0.19(-2.32%)
Jul 30, 2008 8.090 8.447 7.990 8.222 354,193 +0.27(+3.44%)
Jul 29, 2008 7.949 8.081 6.995 7.949 109,793 +0.85(+12.05%)
Jul 28, 2008 7.633 7.824 7.061 7.094 148,074 -0.56(-7.27%)
Jul 25, 2008 7.608 7.783 7.194 7.650 123,556 +0.15(+1.99%)
Jul 24, 2008 7.708 7.849 7.467 7.501 140,953 -0.17(-2.27%)
Jul 23, 2008 7.310 7.716 7.003 7.675 125,663 +0.34(+4.64%)
Jul 22, 2008 6.430 7.360 6.289 7.335 228,797 +0.89(+13.77%)
Jul 21, 2008 6.571 6.671 6.381 6.447 142,538 -0.05(-0.77%)
Jul 18, 2008 6.497 6.644 6.256 6.497 119,991 +0.03(+0.51%)
Jul 17, 2008 5.800 6.488 5.800 6.463 186,453 +0.34(+5.56%)
Jul 16, 2008 5.808 6.165 5.733 6.123 416,344 +0.45(+7.89%)
Jul 15, 2008 5.227 6.024 5.099 5.675 521,785 +0.37(+6.87%)
Jul 14, 2008 5.426 5.426 5.169 5.310 168,760 -0.06(-1.08%)
Jul 11, 2008 5.352 5.460 5.186 5.368 252,595 -0.05(-0.92%)
Jul 10, 2008 5.484 5.551 5.352 5.418 434,914 -0.09(-1.66%)
Jul 09, 2008 5.700 5.800 5.501 5.509 233,200 -0.22(-3.91%)
Jul 08, 2008 5.576 5.916 5.559 5.733 300,285 +0.17(+3.13%)
Jul 07, 2008 5.650 5.767 5.443 5.559 259,173 -0.05(-0.89%)
Jul 04, 2008 5.634 5.708 5.518 5.609 224,348 +0.00(+0.00%)
Jul 03, 2008 5.634 5.708 5.518 5.609 224,348 -0.02(-0.30%)
Jul 02, 2008 6.065 6.455 5.625 5.625 355,863 -0.46(-7.63%)
Jul 01, 2008 6.198 6.480 5.957 6.090 569,150 -0.18(-2.91%)
Jun 30, 2008 6.480 6.571 6.239 6.273 635,491 -0.22(-3.32%)
Jun 27, 2008 6.414 6.489 6.239 6.488 1,087,668 +0.07(+1.16%)
Jun 26, 2008 6.414 6.555 6.306 6.414 343,488 -0.06(-0.90%)
Jun 25, 2008 6.646 6.646 6.455 6.472 319,167 -0.17(-2.62%)
Jun 24, 2008 6.646 6.704 6.405 6.646 220,885 -0.07(-1.11%)
Jun 23, 2008 6.787 6.787 6.613 6.721 101,126 +0.00(+0.00%)
Jun 20, 2008 6.729 6.729 6.638 6.721 320,003 -0.02(-0.37%)
Jun 19, 2008 6.679 6.746 6.555 6.746 180,122 +0.07(+0.99%)
Jun 18, 2008 6.621 6.688 6.339 6.679 152,195 +0.04(+0.63%)
Jun 17, 2008 6.804 6.804 6.621 6.638 148,053 -0.17(-2.56%)
Jun 16, 2008 6.812 6.887 6.671 6.812 89,128 -0.02(-0.24%)
Jun 13, 2008 6.779 6.829 6.331 6.829 117,870 +0.14(+2.11%)
Jun 12, 2008 6.787 6.787 6.314 6.688 209,881 -0.03(-0.49%)
Jun 11, 2008 6.737 6.737 6.629 6.721 241,427 -0.05(-0.74%)
Jun 10, 2008 6.688 6.820 6.281 6.770 197,289 +0.12(+1.75%)
Jun 09, 2008 6.671 6.795 6.414 6.654 123,003 -0.01(-0.12%)
Jun 06, 2008 6.629 6.820 6.480 6.663 156,035 -0.02(-0.37%)
Jun 05, 2008 6.472 6.688 6.372 6.688 992,538 +0.22(+3.47%)
Jun 04, 2008 6.298 6.500 6.140 6.463 176,649 +0.12(+1.96%)
Jun 03, 2008 6.331 6.580 6.264 6.339 151,967 +0.12(+2.00%)
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.