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

Marketaxess Holdings (NQ: MKTX )

214.71 -1.89 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 396.53 399.05 393.61 398.44 266,010 +3.52(+0.89%)
Oct 28, 2021 394.24 400.63 391.31 394.92 133,260 +1.55(+0.39%)
Oct 27, 2021 393.26 396.38 388.97 393.37 277,712 -1.04(-0.26%)
Oct 26, 2021 399.93 393.96 394.41 159,616 -2.64(-0.67%)
Oct 25, 2021 407.03 407.03 396.69 397.06 112,151 -7.98(-1.97%)
Oct 22, 2021 399.45 406.25 398.31 405.03 160,876 +4.58(+1.14%)
Oct 21, 2021 393.22 407.19 392.98 400.45 362,978 +4.91(+1.24%)
Oct 20, 2021 410.78 413.42 389.70 395.54 279,508 -5.36(-1.34%)
Oct 19, 2021 397.68 400.90 395.31 400.90 286,243 +6.03(+1.53%)
Oct 18, 2021 392.11 395.83 390.74 394.86 207,815 -0.75(-0.19%)
Oct 15, 2021 395.76 400.44 394.38 395.61 159,842 +2.54(+0.64%)
Oct 14, 2021 389.34 394.30 388.71 393.08 230,132 +3.01(+0.77%)
Oct 13, 2021 388.07 393.74 386.25 390.06 312,394 +2.22(+0.57%)
Oct 12, 2021 393.71 396.85 387.59 387.84 213,600 -5.03(-1.28%)
Oct 11, 2021 398.51 405.33 392.62 392.87 122,225 -7.01(-1.75%)
Oct 08, 2021 407.72 408.12 399.87 399.88 116,340 -9.45(-2.31%)
Oct 07, 2021 404.30 414.91 404.30 409.33 238,278 +7.23(+1.80%)
Oct 06, 2021 405.10 407.86 393.60 402.11 567,792 -18.62(-4.43%)
Oct 05, 2021 409.25 423.27 408.59 420.73 336,196 +13.31(+3.27%)
Oct 04, 2021 406.56 410.37 399.05 407.42 250,711 +0.06(+0.01%)
Oct 01, 2021 410.78 411.06 397.80 407.36 219,234 -2.80(-0.68%)
Sep 30, 2021 415.21 418.49 407.94 410.16 305,228 -2.89(-0.70%)
Sep 29, 2021 408.99 416.61 408.99 413.06 238,290 +4.68(+1.15%)
Sep 28, 2021 403.69 408.61 398.57 408.38 354,243 +1.60(+0.39%)
Sep 27, 2021 408.72 414.25 405.01 406.78 328,310 -6.61(-1.60%)
Sep 24, 2021 413.55 413.78 407.24 413.39 296,849 -1.07(-0.26%)
Sep 23, 2021 414.36 416.66 411.50 414.46 222,563 -0.54(-0.13%)
Sep 22, 2021 412.54 415.58 409.50 415.00 218,811 +3.74(+0.91%)
Sep 21, 2021 418.43 419.36 411.12 411.25 184,871 -3.58(-0.86%)
Sep 20, 2021 414.85 419.43 410.49 414.83 203,279 -0.51(-0.12%)
Sep 17, 2021 416.55 419.13 412.62 415.34 324,385 -1.58(-0.38%)
Sep 16, 2021 414.31 418.64 412.33 416.92 136,016 +1.78(+0.43%)
Sep 15, 2021 414.91 424.13 410.89 415.13 208,273 -0.44(-0.11%)
Sep 14, 2021 424.46 427.08 410.26 415.57 282,451 -5.69(-1.35%)
Sep 13, 2021 429.23 435.38 418.41 421.26 176,763 -6.25(-1.46%)
Sep 10, 2021 430.34 432.84 424.75 427.51 173,559 -5.01(-1.16%)
Sep 09, 2021 439.22 443.06 431.74 432.52 173,471 -8.02(-1.82%)
Sep 08, 2021 438.81 444.71 432.89 440.54 255,304 +0.54(+0.12%)
Sep 07, 2021 461.55 461.55 438.26 440.00 486,411 -23.32(-5.03%)
Sep 03, 2021 467.04 473.28 462.74 463.32 137,743 -4.14(-0.89%)
Sep 02, 2021 470.73 470.73 462.76 467.47 116,515 -0.07(-0.01%)
Sep 01, 2021 462.86 469.52 459.47 467.54 159,243 +3.53(+0.76%)
Aug 31, 2021 466.44 470.84 463.06 464.01 224,971 -1.56(-0.34%)
Aug 30, 2021 473.55 474.89 464.22 465.57 170,084 -7.07(-1.50%)
Aug 27, 2021 466.02 475.58 464.84 472.64 239,336 +8.03(+1.73%)
Aug 26, 2021 458.46 467.46 458.17 464.60 119,198 +4.09(+0.89%)
Aug 25, 2021 468.02 470.21 454.82 460.51 159,733 -8.21(-1.75%)
Aug 24, 2021 465.75 469.29 461.38 468.72 105,788 +3.87(+0.83%)
Aug 23, 2021 466.31 473.87 463.81 464.85 92,906 +1.25(+0.27%)
Aug 20, 2021 461.36 468.98 457.51 463.60 117,769 +3.15(+0.68%)
Aug 19, 2021 448.46 463.47 447.80 460.45 132,245 +10.17(+2.26%)
Aug 18, 2021 463.37 463.50 449.97 450.28 136,612 -11.80(-2.55%)
Aug 17, 2021 456.80 465.05 453.37 462.08 108,573 +3.79(+0.83%)
Aug 16, 2021 453.19 459.14 449.05 458.28 116,143 +6.46(+1.43%)
Aug 13, 2021 453.83 455.60 450.39 451.82 132,189 +0.11(+0.02%)
Aug 12, 2021 449.01 453.48 442.00 451.71 133,238 +0.79(+0.18%)
Aug 11, 2021 459.27 461.24 448.08 450.92 145,045 -4.92(-1.08%)
Aug 10, 2021 472.86 472.90 453.47 455.85 170,077 -16.66(-3.53%)
Aug 09, 2021 474.86 477.74 470.56 472.51 120,224 -1.03(-0.22%)
Aug 06, 2021 480.09 480.09 469.23 473.54 120,505 -4.90(-1.02%)
Aug 05, 2021 482.14 486.48 473.94 478.45 198,168 -1.36(-0.28%)
Aug 04, 2021 468.66 481.05 468.66 479.81 189,276 +11.88(+2.54%)
Aug 03, 2021 466.61 468.14 459.81 467.93 155,590 +1.01(+0.22%)
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.