Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marketaxess Holdings
(NQ:
MKTX
)
198.76
-7.21 (-3.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
6.422
6.513
6.322
6.488
220,936
+0.07(+1.03%)
May 29, 2008
6.206
6.463
6.190
6.422
169,618
+0.18(+2.93%)
May 28, 2008
6.463
6.463
6.215
6.239
45,814
-0.18(-2.84%)
May 27, 2008
6.306
6.563
6.306
6.422
62,854
+0.12(+1.98%)
May 26, 2008
6.198
6.439
6.198
6.298
123,112
+0.00(+0.00%)
May 23, 2008
6.198
6.439
6.198
6.298
123,112
+0.06(+0.93%)
May 22, 2008
6.206
6.347
6.156
6.239
81,139
+0.04(+0.67%)
May 21, 2008
6.588
6.754
6.156
6.198
122,114
-0.37(-5.56%)
May 20, 2008
6.273
6.688
6.273
6.563
173,267
+0.25(+3.94%)
May 19, 2008
6.513
6.546
6.248
6.314
190,461
-0.22(-3.30%)
May 16, 2008
6.638
6.638
6.364
6.530
228,348
-0.06(-0.88%)
May 15, 2008
6.704
6.704
6.522
6.588
135,881
-0.13(-1.98%)
May 14, 2008
6.663
6.729
6.463
6.721
62,892
+0.07(+1.00%)
May 13, 2008
6.712
6.770
6.513
6.654
88,019
-0.06(-0.87%)
May 12, 2008
6.605
6.737
6.389
6.712
216,975
+0.14(+2.15%)
May 09, 2008
6.721
6.721
6.414
6.571
138,869
-0.25(-3.65%)
May 08, 2008
6.721
7.210
6.688
6.820
103,400
+0.11(+1.61%)
May 07, 2008
7.418
7.915
6.694
6.712
106,291
-0.76(-10.11%)
May 06, 2008
7.310
7.625
7.219
7.467
91,263
+0.05(+0.67%)
May 05, 2008
7.650
7.650
7.384
7.418
88,192
-0.15(-1.97%)
May 02, 2008
7.750
7.907
7.459
7.567
120,206
-0.07(-0.98%)
May 01, 2008
7.326
7.915
7.326
7.642
106,554
+0.35(+4.78%)
Apr 30, 2008
7.144
7.542
7.131
7.293
91,960
+0.18(+2.57%)
Apr 29, 2008
7.202
7.368
7.111
7.111
150,197
-0.12(-1.61%)
Apr 28, 2008
7.227
7.343
6.978
7.227
150,691
-0.01(-0.11%)
Apr 25, 2008
6.737
7.235
6.737
7.235
76,717
+0.54(+8.05%)
Apr 24, 2008
6.770
6.862
6.654
6.696
102,103
-0.06(-0.86%)
Apr 23, 2008
6.654
7.061
6.571
6.754
79,786
+0.13(+2.00%)
Apr 22, 2008
7.343
7.343
6.522
6.621
108,666
-0.77(-10.44%)
Apr 21, 2008
7.617
7.617
7.368
7.393
48,482
-0.30(-3.88%)
Apr 18, 2008
7.584
7.691
7.335
7.691
100,628
+0.27(+3.69%)
Apr 17, 2008
7.517
7.550
7.243
7.418
60,125
-0.12(-1.54%)
Apr 16, 2008
7.277
7.567
7.235
7.534
202,533
+0.38(+5.34%)
Apr 15, 2008
7.102
7.169
6.970
7.152
116,555
+0.08(+1.17%)
Apr 14, 2008
6.961
7.185
6.920
7.069
153,747
+0.09(+1.31%)
Apr 11, 2008
7.351
7.443
6.953
6.978
217,050
-0.45(-6.03%)
Apr 10, 2008
7.708
7.915
7.343
7.426
112,737
-0.30(-3.87%)
Apr 09, 2008
8.347
8.438
7.700
7.725
69,874
-0.60(-7.18%)
Apr 08, 2008
8.413
8.629
8.322
8.322
58,186
-0.19(-2.24%)
Apr 07, 2008
8.654
8.654
8.471
8.513
49,909
-0.07(-0.87%)
Apr 04, 2008
8.347
8.712
7.907
8.588
96,744
+0.28(+3.40%)
Apr 03, 2008
8.430
8.513
8.264
8.305
112,914
-0.17(-1.96%)
Apr 02, 2008
8.405
8.554
8.090
8.471
96,575
+0.05(+0.59%)
Apr 01, 2008
8.405
8.911
7.028
8.422
324,469
+0.17(+2.11%)
Mar 31, 2008
8.554
8.695
8.247
8.247
93,392
-0.29(-3.40%)
Mar 28, 2008
8.895
9.119
8.488
8.538
95,167
-0.43(-4.81%)
Mar 27, 2008
9.517
9.542
8.936
8.969
67,088
-0.51(-5.34%)
Mar 26, 2008
9.417
9.542
9.060
9.475
81,716
-0.01(-0.09%)
Mar 25, 2008
9.625
9.625
9.210
9.484
72,905
-0.12(-1.30%)
Mar 24, 2008
9.152
9.741
9.127
9.608
119,136
+0.48(+5.27%)
Mar 21, 2008
9.019
9.177
8.322
9.127
557,774
+0.00(+0.00%)
Mar 20, 2008
9.019
9.177
8.322
9.127
557,774
+0.75(+8.91%)
Mar 19, 2008
8.513
8.895
8.214
8.380
127,919
-0.04(-0.49%)
Mar 18, 2008
8.231
8.488
7.982
8.422
179,268
+0.37(+4.53%)
Mar 17, 2008
7.774
8.297
7.700
8.057
228,955
+0.07(+0.94%)
Mar 14, 2008
8.538
8.538
7.907
7.982
240,593
-0.46(-5.50%)
Mar 13, 2008
8.081
8.463
7.824
8.447
267,618
+0.31(+3.77%)
Mar 12, 2008
8.621
8.795
8.106
8.140
172,944
-0.47(-5.49%)
Mar 11, 2008
8.156
8.621
7.874
8.612
218,067
+0.68(+8.58%)
Mar 10, 2008
7.841
8.330
7.774
7.932
237,768
+0.11(+1.38%)
Mar 07, 2008
7.758
8.563
7.716
7.824
291,145
+0.50(+6.80%)
Mar 06, 2008
7.882
8.297
7.326
7.326
115,478
-0.61(-7.73%)
Mar 05, 2008
8.032
8.438
7.774
7.940
149,846
-0.03(-0.42%)
Mar 04, 2008
7.783
8.090
7.633
7.974
126,402
+0.09(+1.16%)
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
.