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

Marketaxess Holdings (NQ: MKTX )

216.93 +2.44 (+1.14%)
Streaming Delayed Price Updated: 1:50 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 (%)
Sep 30, 2009 10.02 10.11 9.558 9.981 101,528 -0.06(-0.58%)
Sep 29, 2009 10.04 10.29 9.957 10.04 64,827 +0.07(+0.67%)
Sep 28, 2009 9.459 10.02 9.459 9.973 62,719 +0.56(+6.00%)
Sep 25, 2009 9.318 9.450 8.919 9.409 73,389 +0.02(+0.18%)
Sep 24, 2009 9.467 9.525 9.334 9.392 46,106 +0.01(+0.09%)
Sep 23, 2009 9.409 9.683 9.293 9.384 32,785 +0.02(+0.27%)
Sep 22, 2009 9.467 9.691 9.276 9.359 41,092 -0.01(-0.09%)
Sep 21, 2009 9.251 9.409 9.127 9.367 30,173 -0.05(-0.53%)
Sep 18, 2009 9.367 9.641 9.193 9.417 141,120 +0.09(+0.98%)
Sep 17, 2009 9.334 9.442 9.168 9.326 32,415 -0.05(-0.53%)
Sep 16, 2009 9.318 9.442 9.226 9.376 37,685 +0.07(+0.80%)
Sep 15, 2009 9.309 9.459 8.994 9.301 34,467 -0.03(-0.36%)
Sep 14, 2009 8.994 9.334 8.944 9.334 64,394 +0.22(+2.37%)
Sep 11, 2009 9.226 9.401 9.081 9.119 46,690 -0.38(-4.02%)
Sep 10, 2009 9.525 9.567 9.392 9.500 45,726 -0.04(-0.43%)
Sep 09, 2009 9.177 9.558 9.152 9.542 49,234 +0.27(+2.95%)
Sep 08, 2009 9.392 9.392 9.002 9.268 52,389 -0.03(-0.36%)
Sep 04, 2009 9.002 9.359 8.604 9.301 62,347 +0.29(+3.22%)
Sep 03, 2009 8.886 9.044 8.745 9.011 63,531 +0.17(+1.88%)
Sep 02, 2009 8.778 9.193 8.455 8.845 179,402 +0.00(+0.00%)
Sep 01, 2009 9.069 9.193 8.687 8.845 217,471 -0.36(-3.88%)
Aug 31, 2009 9.160 9.384 8.928 9.202 96,642 -0.12(-1.25%)
Aug 28, 2009 9.475 9.782 9.143 9.318 60,121 -0.15(-1.58%)
Aug 27, 2009 9.384 9.500 9.193 9.467 78,812 +0.00(+0.00%)
Aug 26, 2009 9.260 9.550 8.986 9.467 93,933 +0.17(+1.78%)
Aug 25, 2009 9.260 9.367 9.011 9.301 98,870 +0.14(+1.54%)
Aug 24, 2009 9.293 9.376 9.036 9.160 52,806 -0.11(-1.16%)
Aug 21, 2009 8.687 9.301 8.621 9.268 147,836 +0.71(+8.34%)
Aug 20, 2009 8.272 8.637 8.206 8.554 50,255 +0.13(+1.58%)
Aug 19, 2009 8.098 8.787 8.081 8.422 49,232 +0.16(+1.91%)
Aug 18, 2009 8.397 8.770 8.181 8.264 119,051 -0.03(-0.40%)
Aug 17, 2009 8.529 8.754 8.239 8.297 69,472 -0.49(-5.57%)
Aug 14, 2009 9.226 9.351 8.554 8.787 85,378 -0.50(-5.36%)
Aug 13, 2009 9.293 9.343 9.060 9.285 63,078 +0.06(+0.63%)
Aug 12, 2009 8.944 9.500 8.886 9.226 123,533 +0.27(+3.06%)
Aug 11, 2009 9.019 9.185 8.919 8.953 96,436 -0.17(-1.82%)
Aug 10, 2009 8.870 9.268 8.330 9.119 78,213 +0.16(+1.76%)
Aug 07, 2009 8.355 9.218 8.330 8.961 213,684 +0.79(+9.64%)
Aug 06, 2009 8.355 8.679 7.920 8.173 256,907 -0.13(-1.60%)
Aug 05, 2009 8.695 8.704 8.222 8.305 142,258 -0.14(-1.67%)
Aug 04, 2009 9.011 9.052 8.405 8.447 334,274 -0.70(-7.62%)
Aug 03, 2009 8.820 9.334 8.646 9.143 94,651 +0.46(+5.35%)
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%)
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.