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

Marketaxess Holdings (NQ: MKTX )

204.84 -1.40 (-0.68%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 2, 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 (%)
Apr 30, 2008 7.168 7.568 7.156 7.318 91,645 +0.18(+2.57%)
Apr 29, 2008 7.227 7.393 7.135 7.135 149,682 -0.12(-1.61%)
Apr 28, 2008 7.252 7.368 7.002 7.252 150,174 -0.01(-0.11%)
Apr 25, 2008 6.760 7.260 6.760 7.260 76,454 +0.54(+8.05%)
Apr 24, 2008 6.794 6.885 6.677 6.719 101,753 -0.06(-0.86%)
Apr 23, 2008 6.677 7.085 6.594 6.777 79,512 +0.13(+2.00%)
Apr 22, 2008 7.368 7.368 6.544 6.644 108,293 -0.77(-10.44%)
Apr 21, 2008 7.643 7.643 7.393 7.418 48,316 -0.30(-3.88%)
Apr 18, 2008 7.610 7.718 7.360 7.718 100,283 +0.27(+3.69%)
Apr 17, 2008 7.543 7.576 7.268 7.443 59,919 -0.12(-1.54%)
Apr 16, 2008 7.302 7.593 7.260 7.560 201,838 +0.38(+5.34%)
Apr 15, 2008 7.127 7.193 6.994 7.177 116,155 +0.08(+1.17%)
Apr 14, 2008 6.985 7.210 6.944 7.094 153,220 +0.09(+1.31%)
Apr 11, 2008 7.377 7.468 6.977 7.002 216,305 -0.45(-6.03%)
Apr 10, 2008 7.735 7.943 7.368 7.452 112,350 -0.30(-3.87%)
Apr 09, 2008 8.376 8.467 7.726 7.751 69,634 -0.60(-7.18%)
Apr 08, 2008 8.442 8.659 8.351 8.351 57,986 -0.19(-2.24%)
Apr 07, 2008 8.684 8.684 8.501 8.542 49,738 -0.07(-0.87%)
Apr 04, 2008 8.376 8.742 7.934 8.617 96,412 +0.28(+3.40%)
Apr 03, 2008 8.459 8.542 8.292 8.334 112,527 -0.17(-1.96%)
Apr 02, 2008 8.434 8.584 8.118 8.501 96,244 +0.05(+0.59%)
Apr 01, 2008 8.434 8.942 7.052 8.451 323,356 +0.17(+2.11%)
Mar 31, 2008 8.584 8.725 8.276 8.276 93,071 -0.29(-3.40%)
Mar 28, 2008 8.925 9.150 8.517 8.567 94,841 -0.43(-4.81%)
Mar 27, 2008 9.550 9.575 8.967 9.000 66,857 -0.51(-5.34%)
Mar 26, 2008 9.450 9.575 9.092 9.508 81,435 -0.01(-0.09%)
Mar 25, 2008 9.658 9.658 9.242 9.516 72,655 -0.12(-1.30%)
Mar 24, 2008 9.183 9.774 9.158 9.641 118,727 +0.48(+5.27%)
Mar 21, 2008 9.050 9.208 8.351 9.158 555,861 +0.00(+0.00%)
Mar 20, 2008 9.050 9.208 8.351 9.158 555,861 +0.75(+8.91%)
Mar 19, 2008 8.542 8.925 8.242 8.409 127,480 -0.04(-0.49%)
Mar 18, 2008 8.259 8.517 8.009 8.451 178,653 +0.37(+4.53%)
Mar 17, 2008 7.801 8.326 7.726 8.084 228,170 +0.07(+0.94%)
Mar 14, 2008 8.567 8.567 7.934 8.009 239,768 -0.47(-5.50%)
Mar 13, 2008 8.109 8.492 7.851 8.476 266,700 +0.31(+3.77%)
Mar 12, 2008 8.650 8.825 8.134 8.168 172,351 -0.47(-5.49%)
Mar 11, 2008 8.184 8.650 7.901 8.642 217,319 +0.68(+8.58%)
Mar 10, 2008 7.868 8.359 7.801 7.959 236,952 +0.11(+1.38%)
Mar 07, 2008 7.785 8.592 7.743 7.851 290,146 +0.50(+6.80%)
Mar 06, 2008 7.909 8.326 7.352 7.352 115,082 -0.62(-7.73%)
Mar 05, 2008 8.059 8.467 7.801 7.968 149,332 -0.03(-0.42%)
Mar 04, 2008 7.810 8.118 7.660 8.001 125,968 +0.09(+1.16%)
Mar 03, 2008 7.868 8.367 7.810 7.909 239,738 +0.11(+1.39%)
Feb 29, 2008 8.134 8.201 7.776 7.801 187,188 -0.44(-5.35%)
Feb 28, 2008 8.226 8.750 8.159 8.242 255,551 -0.08(-1.00%)
Feb 27, 2008 8.284 8.542 8.118 8.326 135,641 -0.06(-0.70%)
Feb 26, 2008 8.084 8.451 8.068 8.384 287,730 +0.42(+5.22%)
Feb 25, 2008 7.785 8.068 7.626 7.968 60,753 +0.17(+2.13%)
Feb 22, 2008 7.868 8.068 7.660 7.801 107,859 -0.04(-0.53%)
Feb 21, 2008 8.084 8.409 7.826 7.843 105,342 -0.17(-2.08%)
Feb 20, 2008 8.126 8.193 7.835 8.009 131,308 -0.17(-2.14%)
Feb 19, 2008 8.326 8.567 8.093 8.184 84,146 -0.02(-0.20%)
Feb 18, 2008 7.968 8.501 7.968 8.201 90,753 +0.00(+0.00%)
Feb 15, 2008 7.968 8.501 7.968 8.201 90,753 -0.17(-2.09%)
Feb 14, 2008 8.825 8.958 8.301 8.376 192,208 -0.44(-5.00%)
Feb 13, 2008 8.217 8.817 8.193 8.817 159,372 +0.70(+8.62%)
Feb 12, 2008 8.051 8.334 7.968 8.118 258,625 +0.12(+1.56%)
Feb 11, 2008 7.968 8.351 7.701 7.993 303,831 +0.04(+0.52%)
Feb 08, 2008 7.951 8.392 7.951 7.951 234,449 -0.01(-0.10%)
Feb 07, 2008 7.818 8.226 7.801 7.959 314,212 +0.07(+0.84%)
Feb 06, 2008 7.693 8.526 7.693 7.893 998,821 +0.39(+5.22%)
Feb 05, 2008 7.710 7.909 7.493 7.501 200,894 -0.39(-4.96%)
Feb 04, 2008 7.893 8.043 7.718 7.893 370,263 -0.04(-0.52%)
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.