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

Marketaxess Holdings (NQ: MKTX )

216.90 +2.41 (+1.12%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 24, 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 (%)
Jan 31, 2023 359.73 362.28 356.13 357.67 779,414 -3.25(-0.90%)
Jan 30, 2023 364.63 365.22 357.56 360.93 385,946 -5.12(-1.40%)
Jan 27, 2023 362.46 369.35 358.25 366.05 320,672 +2.97(+0.82%)
Jan 26, 2023 362.39 363.68 354.98 363.08 501,960 +5.97(+1.67%)
Jan 25, 2023 321.53 358.53 319.56 357.11 852,729 +33.19(+10.25%)
Jan 24, 2023 328.20 329.98 319.06 323.93 440,961 -4.44(-1.35%)
Jan 23, 2023 330.17 331.52 325.23 328.37 270,217 -1.91(-0.58%)
Jan 20, 2023 323.38 331.26 320.46 330.28 275,895 +8.70(+2.71%)
Jan 19, 2023 321.43 326.74 321.28 321.58 232,098 -1.62(-0.50%)
Jan 18, 2023 323.59 326.04 322.10 323.20 230,842 +0.73(+0.23%)
Jan 17, 2023 323.43 327.57 321.09 322.47 331,752 -0.96(-0.30%)
Jan 13, 2023 316.53 324.56 316.53 323.43 294,027 +5.32(+1.67%)
Jan 12, 2023 323.32 323.67 315.83 318.12 343,495 -3.59(-1.12%)
Jan 11, 2023 317.35 321.94 311.67 321.70 348,979 +6.04(+1.91%)
Jan 10, 2023 313.14 316.93 312.46 315.67 309,456 +1.99(+0.63%)
Jan 09, 2023 309.00 318.57 308.22 313.68 592,515 +5.01(+1.62%)
Jan 06, 2023 295.31 309.75 292.85 308.67 472,017 +15.50(+5.29%)
Jan 05, 2023 280.06 293.41 279.64 293.17 474,527 +11.26(+4.00%)
Jan 04, 2023 283.22 286.03 277.58 281.90 234,490 +1.87(+0.67%)
Jan 03, 2023 277.08 281.05 273.07 280.03 203,170 +5.88(+2.14%)
Dec 30, 2022 274.95 277.43 271.15 274.15 126,931 -4.37(-1.57%)
Dec 29, 2022 273.90 280.72 273.87 278.52 110,129 +6.76(+2.49%)
Dec 28, 2022 275.06 276.85 271.20 271.76 141,557 -3.34(-1.21%)
Dec 27, 2022 275.69 276.76 272.84 275.10 164,033 -0.98(-0.36%)
Dec 23, 2022 275.90 277.80 272.53 276.08 247,249 -0.89(-0.32%)
Dec 22, 2022 270.14 277.06 269.99 276.98 319,545 +3.72(+1.36%)
Dec 21, 2022 265.17 274.02 263.40 273.26 388,183 +11.14(+4.25%)
Dec 20, 2022 265.60 265.81 260.44 262.12 222,656 -4.75(-1.78%)
Dec 19, 2022 272.62 275.12 266.30 266.87 343,991 -6.99(-2.55%)
Dec 16, 2022 272.30 276.01 270.24 273.86 608,062 +0.05(+0.02%)
Dec 15, 2022 277.95 279.71 272.78 273.81 351,646 -6.87(-2.45%)
Dec 14, 2022 283.11 288.44 279.80 280.68 314,075 -3.84(-1.35%)
Dec 13, 2022 290.05 290.87 281.00 284.53 419,254 +2.64(+0.94%)
Dec 12, 2022 275.25 282.92 272.24 281.88 433,250 +5.72(+2.07%)
Dec 09, 2022 278.35 280.04 274.14 276.16 278,339 -2.19(-0.79%)
Dec 08, 2022 272.37 280.18 270.68 278.35 370,375 +7.88(+2.91%)
Dec 07, 2022 279.35 282.13 267.15 270.47 398,528 -9.74(-3.48%)
Dec 06, 2022 279.09 283.47 276.81 280.21 472,273 +0.27(+0.10%)
Dec 05, 2022 275.14 282.02 273.89 279.94 577,439 +3.56(+1.29%)
Dec 02, 2022 264.41 276.85 263.56 276.39 464,432 +7.76(+2.89%)
Dec 01, 2022 264.80 272.59 264.02 268.63 437,214 +5.26(+2.00%)
Nov 30, 2022 252.97 264.50 249.64 263.37 600,717 +11.64(+4.62%)
Nov 29, 2022 250.24 255.77 248.49 251.73 198,837 +1.44(+0.57%)
Nov 28, 2022 251.59 252.36 249.76 250.30 170,035 -2.18(-0.86%)
Nov 25, 2022 252.45 253.29 250.96 252.48 63,970 +0.03(+0.01%)
Nov 23, 2022 252.78 254.72 247.77 252.45 178,885 +0.52(+0.21%)
Nov 22, 2022 252.54 253.50 250.04 251.93 187,241 +0.39(+0.16%)
Nov 21, 2022 255.36 258.24 250.19 251.54 216,980 -3.84(-1.51%)
Nov 18, 2022 255.48 258.59 252.72 255.38 289,240 +3.22(+1.28%)
Nov 17, 2022 253.96 254.89 248.85 252.16 224,989 -5.63(-2.19%)
Nov 16, 2022 260.60 260.60 257.15 257.79 261,383 -2.42(-0.93%)
Nov 15, 2022 266.15 266.15 255.98 260.21 266,515 -1.86(-0.71%)
Nov 14, 2022 278.34 278.55 261.93 262.06 562,247 -16.43(-5.90%)
Nov 11, 2022 272.29 279.66 266.02 278.49 517,021 +5.73(+2.10%)
Nov 10, 2022 257.11 272.85 257.11 272.76 690,498 +25.12(+10.14%)
Nov 09, 2022 241.78 249.87 240.47 247.64 602,187 +4.94(+2.04%)
Nov 08, 2022 234.78 246.10 233.99 242.70 524,760 +8.55(+3.65%)
Nov 07, 2022 231.34 234.39 229.56 234.15 224,392 +4.13(+1.79%)
Nov 04, 2022 226.56 231.51 223.52 230.02 626,627 +5.03(+2.24%)
Nov 03, 2022 226.26 228.56 224.12 224.98 273,715 -3.17(-1.39%)
Nov 02, 2022 234.52 234.86 224.51 228.15 449,142 -6.37(-2.72%)
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.