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

Marketaxess Holdings (NQ: MKTX )

216.91 +12.49 (+6.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 29, 2009 8.517 8.784 8.301 8.784 143,337 +0.28(+3.33%)
May 28, 2009 8.559 8.634 8.043 8.501 131,332 +0.07(+0.89%)
May 27, 2009 9.033 9.033 8.384 8.426 178,586 -0.62(-6.81%)
May 26, 2009 8.584 9.075 8.584 9.042 130,155 +0.35(+4.02%)
May 22, 2009 8.559 8.750 8.517 8.692 82,497 +0.19(+2.25%)
May 21, 2009 7.918 8.750 7.868 8.501 117,868 -0.55(-6.07%)
May 20, 2009 9.058 9.075 8.900 9.050 140,912 +0.06(+0.65%)
May 19, 2009 9.000 9.142 8.742 8.992 126,956 -0.12(-1.28%)
May 18, 2009 8.834 9.150 8.742 9.108 126,600 +0.42(+4.89%)
May 15, 2009 8.992 8.992 8.501 8.684 73,393 -0.29(-3.25%)
May 14, 2009 8.717 9.042 8.617 8.975 192,663 +0.25(+2.86%)
May 13, 2009 8.709 8.867 8.674 8.725 148,668 -0.24(-2.69%)
May 12, 2009 8.842 9.008 8.642 8.967 67,756 +0.19(+2.18%)
May 11, 2009 8.650 8.842 8.650 8.775 77,978 -0.19(-2.14%)
May 08, 2009 8.492 9.008 8.492 8.967 166,958 +0.67(+8.02%)
May 07, 2009 8.742 8.742 8.209 8.301 116,029 -0.42(-4.87%)
May 06, 2009 8.650 8.742 8.392 8.725 141,937 +0.05(+0.58%)
May 05, 2009 8.334 8.684 8.226 8.675 109,402 +0.23(+2.76%)
May 04, 2009 8.326 8.467 7.743 8.442 141,595 +0.50(+6.29%)
May 01, 2009 7.976 8.280 7.693 7.943 178,963 -0.04(-0.52%)
Apr 30, 2009 8.467 8.526 7.909 7.984 231,427 -0.41(-4.86%)
Apr 29, 2009 7.743 8.625 7.718 8.392 429,363 +0.53(+6.78%)
Apr 28, 2009 7.335 7.934 7.335 7.859 138,218 +0.15(+1.94%)
Apr 27, 2009 7.510 7.826 7.437 7.710 110,292 -0.07(-0.86%)
Apr 24, 2009 7.543 8.051 7.188 7.776 108,908 +0.33(+4.47%)
Apr 23, 2009 7.593 7.735 7.118 7.443 79,732 -0.16(-2.08%)
Apr 22, 2009 7.568 7.859 7.110 7.601 77,396 -0.19(-2.46%)
Apr 21, 2009 6.994 7.859 6.960 7.793 73,097 +0.60(+8.33%)
Apr 20, 2009 7.501 7.501 7.160 7.193 96,272 -0.62(-7.89%)
Apr 17, 2009 8.226 8.226 7.710 7.810 168,691 -0.38(-4.67%)
Apr 16, 2009 7.476 8.209 7.160 8.193 186,847 +0.15(+1.86%)
Apr 15, 2009 7.143 8.043 7.143 8.043 132,317 +0.84(+11.68%)
Apr 14, 2009 7.735 7.835 7.168 7.202 77,234 -0.76(-9.52%)
Apr 13, 2009 7.277 7.959 7.277 7.959 55,848 +0.51(+6.82%)
Apr 09, 2009 7.243 7.510 7.118 7.452 140,992 +0.26(+3.59%)
Apr 08, 2009 6.910 7.202 6.910 7.193 67,295 +0.35(+5.11%)
Apr 07, 2009 6.819 7.118 6.794 6.844 113,059 -0.16(-2.26%)
Apr 06, 2009 6.860 7.118 6.486 7.002 95,568 +0.02(+0.24%)
Apr 03, 2009 6.852 6.994 6.569 6.985 52,524 +0.12(+1.82%)
Apr 02, 2009 6.694 7.077 6.522 6.860 111,603 +0.42(+6.46%)
Apr 01, 2009 6.169 6.486 5.978 6.444 109,331 +0.08(+1.31%)
Mar 31, 2009 5.836 6.785 5.745 6.361 118,424 +0.66(+11.53%)
Mar 30, 2009 5.678 5.970 5.395 5.703 154,377 -1.11(-16.26%)
Mar 26, 2009 6.236 6.852 6.211 6.810 121,238 +0.73(+12.05%)
Mar 25, 2009 6.161 6.769 5.537 6.078 93,636 +0.02(+0.27%)
Mar 24, 2009 6.869 7.077 6.019 6.061 79,922 -1.00(-14.15%)
Mar 23, 2009 6.910 7.077 6.286 7.060 143,420 +0.97(+15.85%)
Mar 20, 2009 6.736 6.835 6.094 6.094 119,714 -0.52(-7.92%)
Mar 19, 2009 6.927 7.060 6.094 6.619 51,213 -0.17(-2.45%)
Mar 18, 2009 6.785 7.118 6.561 6.785 117,454 -0.03(-0.49%)
Mar 17, 2009 6.169 6.819 5.995 6.819 92,986 +0.66(+10.68%)
Mar 16, 2009 6.311 6.722 6.053 6.161 77,978 -0.07(-1.07%)
Mar 13, 2009 6.569 6.569 5.828 6.228 73,944 -0.18(-2.86%)
Mar 12, 2009 5.853 6.452 5.681 6.411 111,281 +0.49(+8.30%)
Mar 11, 2009 5.770 6.053 5.570 5.920 80,005 +0.22(+3.95%)
Mar 10, 2009 5.603 5.761 5.412 5.695 90,484 +0.29(+5.39%)
Mar 09, 2009 5.753 5.857 5.353 5.403 57,804 -0.47(-7.94%)
Mar 06, 2009 5.187 5.928 5.070 5.870 111,681 +0.77(+15.01%)
Mar 05, 2009 5.262 5.395 5.095 5.104 79,321 -0.36(-6.55%)
Mar 04, 2009 5.612 5.686 4.896 5.462 73,752 -0.82(-13.00%)
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.