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

Marketaxess Holdings (NQ: MKTX )

216.89 +2.40 (+1.12%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2022 366.83 376.15 366.83 371.91 288,905 +2.06(+0.56%)
Feb 25, 2022 367.91 371.23 364.67 369.85 186,818 +2.26(+0.62%)
Feb 24, 2022 349.75 368.62 346.67 367.59 254,877 +8.37(+2.33%)
Feb 23, 2022 365.32 368.17 358.75 359.22 186,453 -4.61(-1.27%)
Feb 22, 2022 360.95 368.99 357.33 363.84 231,045 +1.11(+0.31%)
Feb 18, 2022 362.72 0 -2.80(-0.77%)
Feb 17, 2022 362.51 369.45 359.56 365.52 150,307 +0.10(+0.03%)
Feb 16, 2022 371.69 372.95 361.56 365.43 212,791 -6.88(-1.85%)
Feb 15, 2022 362.52 372.59 362.52 372.31 243,993 +11.22(+3.11%)
Feb 14, 2022 368.41 371.82 358.96 361.09 323,006 -7.48(-2.03%)
Feb 11, 2022 361.95 369.51 357.59 368.56 379,802 +7.97(+2.21%)
Feb 10, 2022 355.69 363.59 355.00 360.60 266,000 -1.12(-0.31%)
Feb 09, 2022 362.34 366.58 356.22 361.72 328,903 +2.82(+0.79%)
Feb 08, 2022 356.06 359.67 346.57 358.90 360,719 -1.52(-0.42%)
Feb 07, 2022 357.06 368.43 357.06 360.42 320,362 +3.54(+0.99%)
Feb 04, 2022 337.61 362.39 337.12 356.88 459,606 +16.34(+4.80%)
Feb 03, 2022 331.91 342.87 340.54 247,485 +5.51(+1.64%)
Feb 02, 2022 369.27 369.27 333.47 335.03 329,360 -6.29(-1.84%)
Feb 01, 2022 335.39 343.77 331.39 341.32 271,535 +6.07(+1.81%)
Jan 31, 2022 328.55 335.49 335.25 372,002 +8.93(+2.74%)
Jan 28, 2022 322.55 327.38 312.56 326.32 409,724 +5.05(+1.57%)
Jan 27, 2022 320.81 329.47 315.07 321.27 478,500 -2.46(-0.76%)
Jan 26, 2022 362.99 362.99 322.08 323.73 652,233 -18.84(-5.50%)
Jan 25, 2022 350.97 350.97 337.66 342.57 391,217 -12.86(-3.62%)
Jan 24, 2022 350.49 356.66 343.11 355.43 344,639 +0.62(+0.18%)
Jan 21, 2022 360.33 362.52 352.65 354.81 300,701 -4.58(-1.28%)
Jan 20, 2022 367.38 368.48 358.61 359.39 275,075 -4.02(-1.11%)
Jan 19, 2022 350.84 363.70 350.84 363.41 295,251 +8.28(+2.33%)
Jan 18, 2022 356.46 357.47 349.65 355.13 259,658 -6.45(-1.78%)
Jan 14, 2022 361.58 0 +7.42(+2.09%)
Jan 13, 2022 360.89 365.30 353.16 354.17 179,606 -7.25(-2.01%)
Jan 12, 2022 368.51 369.79 358.48 361.42 240,092 -8.92(-2.41%)
Jan 11, 2022 370.46 373.68 363.00 370.34 185,663 -0.26(-0.07%)
Jan 10, 2022 365.81 370.88 358.34 370.60 220,006 +2.01(+0.55%)
Jan 07, 2022 362.23 369.86 361.61 368.59 205,011 +5.25(+1.44%)
Jan 06, 2022 363.08 366.89 357.80 363.34 237,750 -5.53(-1.50%)
Jan 05, 2022 381.38 385.06 368.50 368.87 210,251 -14.93(-3.89%)
Jan 04, 2022 385.42 389.60 374.88 383.80 300,957 -2.38(-0.62%)
Jan 03, 2022 400.07 401.73 384.55 386.17 183,525 -14.07(-3.52%)
Dec 31, 2021 401.45 403.86 398.68 400.25 103,717 -1.35(-0.34%)
Dec 30, 2021 401.65 404.43 400.81 401.60 79,050 +1.28(+0.32%)
Dec 29, 2021 403.79 405.90 398.14 400.31 109,905 -2.76(-0.69%)
Dec 28, 2021 404.12 408.09 402.38 403.08 97,780 +0.55(+0.14%)
Dec 27, 2021 400.27 405.64 396.98 402.52 143,076 +2.86(+0.72%)
Dec 23, 2021 401.12 408.93 398.65 399.66 168,371 +1.60(+0.40%)
Dec 22, 2021 401.00 401.00 393.16 398.06 158,369 -2.47(-0.62%)
Dec 21, 2021 398.02 402.66 394.51 400.53 215,893 +7.88(+2.01%)
Dec 20, 2021 393.94 399.19 388.85 392.65 196,931 -6.77(-1.70%)
Dec 17, 2021 396.58 407.76 392.28 399.42 668,908 +1.98(+0.50%)
Dec 16, 2021 403.46 411.27 391.76 397.43 420,637 -5.67(-1.41%)
Dec 15, 2021 388.86 404.21 384.89 403.11 395,363 +17.79(+4.62%)
Dec 14, 2021 390.68 391.71 380.30 385.32 293,085 -5.78(-1.48%)
Dec 13, 2021 375.26 393.16 374.21 391.10 457,913 +15.60(+4.15%)
Dec 10, 2021 371.32 376.76 367.64 375.50 251,494 +5.90(+1.60%)
Dec 09, 2021 374.41 377.53 367.89 369.60 224,051 -4.95(-1.32%)
Dec 08, 2021 370.97 376.84 365.61 374.55 375,179 +4.08(+1.10%)
Dec 07, 2021 354.52 374.51 354.52 370.48 441,134 +18.18(+5.16%)
Dec 06, 2021 339.51 355.01 334.53 352.30 356,739 +12.57(+3.70%)
Dec 03, 2021 339.96 343.92 336.74 339.72 340,794 -1.94(-0.57%)
Dec 02, 2021 336.04 344.07 336.04 341.66 361,109 +7.14(+2.14%)
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.