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

Marketaxess Holdings (NQ: MKTX )

206.11 +1.29 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2020 533.85 539.64 516.64 522.70 319,164 -16.50(-3.06%)
Oct 29, 2020 540.08 547.48 533.78 539.20 214,561 -1.12(-0.21%)
Oct 28, 2020 550.75 550.75 532.49 540.33 307,426 -15.50(-2.79%)
Oct 27, 2020 528.64 558.35 523.69 555.83 303,741 +24.92(+4.69%)
Oct 26, 2020 541.52 542.26 525.44 530.91 202,782 -11.25(-2.08%)
Oct 23, 2020 550.01 551.43 536.80 542.16 179,169 -8.21(-1.49%)
Oct 22, 2020 545.81 555.30 541.87 550.37 228,522 +9.01(+1.66%)
Oct 21, 2020 539.13 553.08 536.98 541.36 182,302 +7.85(+1.47%)
Oct 20, 2020 526.74 541.59 524.95 533.51 238,388 +10.41(+1.99%)
Oct 19, 2020 525.28 533.03 521.22 523.10 162,266 +1.15(+0.22%)
Oct 16, 2020 527.08 531.24 519.40 521.95 194,013 -2.34(-0.45%)
Oct 15, 2020 515.06 527.80 512.79 524.28 180,244 +4.90(+0.94%)
Oct 14, 2020 524.79 529.88 518.26 519.38 147,912 -4.52(-0.86%)
Oct 13, 2020 518.07 526.11 518.07 523.90 210,769 +7.62(+1.48%)
Oct 12, 2020 509.53 520.27 507.47 516.28 201,746 +9.87(+1.95%)
Oct 09, 2020 504.28 508.54 503.82 506.41 114,222 +3.52(+0.70%)
Oct 08, 2020 497.64 503.85 496.34 502.88 128,156 +7.94(+1.61%)
Oct 07, 2020 489.87 497.56 489.73 494.94 256,558 +11.30(+2.34%)
Oct 06, 2020 484.60 486.38 477.66 483.64 201,823 +1.26(+0.26%)
Oct 05, 2020 474.22 483.14 472.13 482.38 205,021 +14.32(+3.06%)
Oct 02, 2020 463.65 475.31 458.44 468.06 174,014 -0.44(-0.09%)
Oct 01, 2020 469.41 473.16 466.01 468.50 177,253 +1.34(+0.29%)
Sep 30, 2020 472.91 477.83 463.59 467.16 279,102 -3.72(-0.79%)
Sep 29, 2020 459.50 476.46 458.89 470.88 338,463 +9.10(+1.97%)
Sep 28, 2020 453.18 463.80 450.83 461.78 249,827 +10.62(+2.35%)
Sep 25, 2020 437.18 451.70 437.18 451.16 157,314 +12.59(+2.87%)
Sep 24, 2020 434.80 449.70 434.41 438.57 208,525 +2.58(+0.59%)
Sep 23, 2020 436.36 444.65 433.90 435.99 215,443 +2.44(+0.56%)
Sep 22, 2020 429.50 433.68 423.97 433.56 256,539 +3.83(+0.89%)
Sep 21, 2020 421.31 430.41 421.31 429.73 305,671 +4.21(+0.99%)
Sep 18, 2020 433.45 435.93 424.77 425.51 393,594 -8.56(-1.97%)
Sep 17, 2020 444.30 444.30 430.91 434.08 268,987 -14.00(-3.12%)
Sep 16, 2020 454.80 458.55 447.54 448.08 181,214 -2.08(-0.46%)
Sep 15, 2020 450.01 451.58 447.81 450.15 194,360 +2.14(+0.48%)
Sep 14, 2020 444.21 451.46 444.17 448.01 276,170 +8.52(+1.94%)
Sep 11, 2020 441.44 446.02 435.13 439.49 171,952 +1.49(+0.34%)
Sep 10, 2020 448.23 453.63 437.18 438.00 197,669 -6.93(-1.56%)
Sep 09, 2020 443.48 449.85 436.91 444.93 216,388 +8.78(+2.01%)
Sep 08, 2020 435.88 441.37 427.90 436.15 368,880 -4.69(-1.06%)
Sep 04, 2020 455.03 456.02 437.50 440.83 255,455 -16.28(-3.56%)
Sep 03, 2020 474.57 474.94 453.59 457.11 217,767 -22.18(-4.63%)
Sep 02, 2020 474.77 484.24 472.92 479.28 241,500 +3.56(+0.75%)
Sep 01, 2020 474.84 476.35 471.87 475.72 149,007 +4.35(+0.92%)
Aug 31, 2020 470.12 477.27 469.87 471.38 286,896 +1.52(+0.32%)
Aug 28, 2020 486.57 486.57 468.52 469.86 163,396 -11.48(-2.38%)
Aug 27, 2020 480.46 491.58 479.56 481.33 136,926 -3.11(-0.64%)
Aug 26, 2020 472.68 489.87 469.90 484.44 188,138 +14.47(+3.08%)
Aug 25, 2020 471.87 472.44 465.13 469.97 136,644 -4.84(-1.02%)
Aug 24, 2020 484.88 486.10 472.16 474.81 116,585 -10.05(-2.07%)
Aug 21, 2020 488.94 489.58 483.99 484.86 159,891 -1.48(-0.31%)
Aug 20, 2020 479.06 489.38 478.25 486.35 185,599 +9.21(+1.93%)
Aug 19, 2020 490.62 491.72 476.45 477.14 160,805 -6.94(-1.43%)
Aug 18, 2020 485.52 486.96 482.88 484.08 111,805 -1.51(-0.31%)
Aug 17, 2020 480.36 487.52 479.90 485.59 219,180 +3.97(+0.82%)
Aug 14, 2020 486.72 487.78 479.75 481.62 109,790 -0.25(-0.05%)
Aug 13, 2020 477.04 483.13 469.20 481.87 130,095 +4.09(+0.86%)
Aug 12, 2020 467.58 480.71 467.58 477.78 171,202 +9.46(+2.02%)
Aug 11, 2020 468.89 473.99 456.97 468.32 204,987 +0.12(+0.02%)
Aug 10, 2020 493.63 493.63 466.17 468.21 285,039 -24.76(-5.02%)
Aug 07, 2020 485.70 495.30 485.70 492.97 211,642 +4.41(+0.90%)
Aug 06, 2020 490.33 493.67 486.16 488.56 112,086 -6.25(-1.26%)
Aug 05, 2020 489.71 495.70 487.30 494.80 124,303 +1.38(+0.28%)
Aug 04, 2020 492.20 497.24 487.55 493.43 215,792 -2.35(-0.47%)
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.