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 (%)
Dec 31, 2020 554.04 554.04 554.04 203,161 +8.05(+1.47%)
Dec 30, 2020 551.55 556.53 544.13 545.99 203,161 -2.45(-0.45%)
Dec 29, 2020 553.49 554.97 544.09 548.43 148,359 -0.95(-0.17%)
Dec 28, 2020 563.10 563.10 542.98 549.38 223,876 -7.10(-1.28%)
Dec 24, 2020 559.78 565.80 551.41 556.48 152,516 +0.11(+0.02%)
Dec 23, 2020 577.27 584.00 555.26 556.38 184,538 -16.85(-2.94%)
Dec 22, 2020 563.35 573.67 561.38 573.22 327,666 +11.54(+2.05%)
Dec 21, 2020 558.97 562.62 544.02 561.69 412,784 -0.43(-0.08%)
Dec 18, 2020 562.83 563.84 555.04 562.12 476,705 +1.49(+0.26%)
Dec 17, 2020 547.20 562.18 546.63 560.63 260,793 +16.36(+3.01%)
Dec 16, 2020 540.90 546.89 535.24 544.27 324,169 +6.52(+1.21%)
Dec 15, 2020 536.84 540.70 529.47 537.75 299,852 +2.56(+0.48%)
Dec 14, 2020 537.58 558.15 533.86 535.19 425,169 +3.38(+0.64%)
Dec 11, 2020 535.29 545.38 522.47 531.81 281,656 -3.80(-0.71%)
Dec 10, 2020 546.20 550.32 529.78 535.61 254,603 -12.71(-2.32%)
Dec 09, 2020 546.06 552.65 541.11 548.32 299,435 -1.30(-0.24%)
Dec 08, 2020 549.74 552.79 544.43 549.62 628,330 -3.82(-0.69%)
Dec 07, 2020 523.71 554.51 523.71 553.43 560,075 +29.88(+5.71%)
Dec 04, 2020 542.33 557.22 520.46 523.55 494,830 -15.98(-2.96%)
Dec 03, 2020 529.56 546.57 525.64 539.54 504,269 +14.42(+2.75%)
Dec 02, 2020 529.77 532.62 520.40 525.12 381,667 -5.66(-1.07%)
Dec 01, 2020 531.93 533.44 522.87 530.78 276,809 +7.21(+1.38%)
Nov 30, 2020 515.47 525.86 510.81 523.57 340,329 +5.14(+0.99%)
Nov 27, 2020 500.12 519.48 500.12 518.43 140,571 +18.97(+3.80%)
Nov 25, 2020 503.44 508.27 492.42 499.45 288,453 -3.99(-0.79%)
Nov 24, 2020 507.04 519.50 500.64 503.44 321,167 -1.41(-0.28%)
Nov 23, 2020 535.21 535.36 503.02 504.85 200,527 -25.47(-4.80%)
Nov 20, 2020 512.85 532.39 509.86 530.32 357,966 +11.57(+2.23%)
Nov 19, 2020 502.77 523.43 496.93 518.75 425,523 +21.32(+4.29%)
Nov 18, 2020 500.34 505.73 491.46 497.43 259,254 -1.78(-0.36%)
Nov 17, 2020 507.83 507.83 494.29 499.20 257,461 -7.67(-1.51%)
Nov 16, 2020 513.09 513.09 488.09 506.87 267,116 -0.91(-0.18%)
Nov 13, 2020 524.07 525.75 504.65 507.79 232,740 -11.54(-2.22%)
Nov 12, 2020 534.32 534.49 516.42 519.32 168,367 -9.81(-1.85%)
Nov 11, 2020 520.79 531.27 509.84 529.13 250,601 +19.29(+3.78%)
Nov 10, 2020 510.86 514.57 491.79 509.83 333,834 -9.52(-1.83%)
Nov 09, 2020 586.33 588.89 518.58 519.35 364,371 -42.47(-7.56%)
Nov 06, 2020 563.51 574.69 550.30 561.82 149,479 -1.93(-0.34%)
Nov 05, 2020 569.32 584.71 563.26 563.75 285,111 +1.21(+0.22%)
Nov 04, 2020 532.81 567.64 528.76 562.54 250,477 +39.02(+7.45%)
Nov 03, 2020 526.68 529.44 519.37 523.52 237,268 +0.87(+0.17%)
Nov 02, 2020 528.10 536.21 517.58 522.64 316,216 -0.06(-0.01%)
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%)
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.