Skip to main content

Marketaxess Holdings (NQ: MKTX )

289.42 -4.19 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.692 6.786 6.443 6.477 615,399 -0.22(-3.32%)
Jun 27, 2008 6.623 6.700 6.443 6.700 1,053,280 +0.08(+1.16%)
Jun 26, 2008 6.623 6.769 6.512 6.623 332,629 -0.06(-0.90%)
Jun 25, 2008 6.863 6.863 6.666 6.683 309,076 -0.18(-2.62%)
Jun 24, 2008 6.863 6.923 6.615 6.863 213,901 -0.08(-1.11%)
Jun 23, 2008 7.009 7.009 6.829 6.940 97,929 +0.00(+0.00%)
Jun 20, 2008 6.949 6.949 6.854 6.940 309,886 -0.03(-0.37%)
Jun 19, 2008 6.897 6.966 6.769 6.966 174,427 +0.07(+0.99%)
Jun 18, 2008 6.837 6.906 6.546 6.897 147,383 +0.04(+0.62%)
Jun 17, 2008 7.026 7.026 6.837 6.854 143,372 -0.18(-2.56%)
Jun 16, 2008 7.034 7.111 6.889 7.034 86,310 -0.02(-0.24%)
Jun 13, 2008 7.000 7.051 6.537 7.051 114,143 +0.15(+2.11%)
Jun 12, 2008 7.009 7.009 6.520 6.906 203,245 -0.03(-0.49%)
Jun 11, 2008 6.957 6.957 6.846 6.940 233,794 -0.05(-0.74%)
Jun 10, 2008 6.906 7.043 6.486 6.992 191,051 +0.12(+1.75%)
Jun 09, 2008 6.889 7.017 6.623 6.872 119,114 -0.01(-0.12%)
Jun 06, 2008 6.846 7.043 6.692 6.880 151,102 -0.03(-0.37%)
Jun 05, 2008 6.683 6.906 6.580 6.906 961,157 +0.23(+3.47%)
Jun 04, 2008 6.503 6.712 6.340 6.675 171,064 +0.13(+1.96%)
Jun 03, 2008 6.537 6.794 6.469 6.546 147,163 +0.13(+2.00%)
Jun 02, 2008 6.666 6.666 6.340 6.417 93,324 -0.28(-4.22%)
May 30, 2008 6.632 6.726 6.529 6.700 213,950 +0.07(+1.03%)
May 29, 2008 6.409 6.675 6.392 6.632 164,255 +0.19(+2.93%)
May 28, 2008 6.675 6.675 6.417 6.443 44,366 -0.19(-2.84%)
May 27, 2008 6.512 6.777 6.512 6.632 60,866 +0.13(+1.98%)
May 26, 2008 6.400 6.649 6.400 6.503 119,219 +0.00(+0.00%)
May 23, 2008 6.400 6.649 6.400 6.503 119,219 +0.06(+0.93%)
May 22, 2008 6.409 6.555 6.357 6.443 78,574 +0.04(+0.67%)
May 21, 2008 6.803 6.974 6.357 6.400 118,253 -0.38(-5.56%)
May 20, 2008 6.477 6.906 6.477 6.777 167,789 +0.26(+3.94%)
May 19, 2008 6.726 6.760 6.452 6.520 184,440 -0.22(-3.30%)
May 16, 2008 6.854 6.854 6.572 6.743 221,128 -0.06(-0.88%)
May 15, 2008 6.923 6.923 6.734 6.803 131,585 -0.14(-1.98%)
May 14, 2008 6.880 6.949 6.675 6.940 60,904 +0.07(+1.00%)
May 13, 2008 6.932 6.992 6.726 6.872 85,236 -0.06(-0.87%)
May 12, 2008 6.820 6.957 6.597 6.932 210,115 +0.15(+2.15%)
May 09, 2008 6.940 6.940 6.623 6.786 134,478 -0.26(-3.65%)
May 08, 2008 6.940 7.446 6.906 7.043 100,131 +0.11(+1.61%)
May 07, 2008 7.660 8.174 6.912 6.932 102,931 -0.78(-10.11%)
May 06, 2008 7.548 7.874 7.454 7.711 88,378 +0.05(+0.67%)
May 05, 2008 7.900 7.900 7.626 7.660 85,404 -0.15(-1.97%)
May 02, 2008 8.003 8.165 7.703 7.814 116,405 -0.08(-0.98%)
May 01, 2008 7.566 8.174 7.566 7.891 103,185 +0.36(+4.78%)
Apr 30, 2008 7.377 7.788 7.364 7.531 89,053 +0.19(+2.57%)
Apr 29, 2008 7.437 7.608 7.343 7.343 145,448 -0.12(-1.61%)
Apr 28, 2008 7.463 7.583 7.206 7.463 145,927 -0.01(-0.11%)
Apr 25, 2008 6.957 7.471 6.957 7.471 74,292 +0.56(+8.05%)
Apr 24, 2008 6.992 7.086 6.872 6.914 98,875 -0.06(-0.86%)
Apr 23, 2008 6.872 7.291 6.786 6.974 77,263 +0.14(+2.01%)
Apr 22, 2008 7.583 7.583 6.734 6.837 105,230 -0.80(-10.44%)
Apr 21, 2008 7.865 7.865 7.608 7.634 46,950 -0.31(-3.88%)
Apr 18, 2008 7.831 7.943 7.574 7.943 97,446 +0.28(+3.69%)
Apr 17, 2008 7.763 7.797 7.480 7.660 58,224 -0.12(-1.54%)
Apr 16, 2008 7.514 7.814 7.471 7.780 196,129 +0.39(+5.34%)
Apr 15, 2008 7.334 7.403 7.197 7.386 112,870 +0.09(+1.17%)
Apr 14, 2008 7.189 7.420 7.146 7.300 148,886 +0.09(+1.31%)
Apr 11, 2008 7.591 7.686 7.180 7.206 210,188 -0.46(-6.03%)
Apr 10, 2008 7.960 8.174 7.583 7.668 109,173 -0.31(-3.87%)
Apr 09, 2008 8.619 8.714 7.951 7.977 67,665 -0.62(-7.18%)
Apr 08, 2008 8.688 8.911 8.594 8.594 56,346 -0.20(-2.24%)
Apr 07, 2008 8.936 8.936 8.748 8.791 48,331 -0.08(-0.87%)
Apr 04, 2008 8.619 8.996 8.165 8.868 93,685 +0.29(+3.40%)
Apr 03, 2008 8.705 8.791 8.534 8.577 109,344 -0.17(-1.96%)
Apr 02, 2008 8.679 8.834 8.354 8.748 93,521 +0.05(+0.59%)
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.