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 (%)
Feb 28, 2022 368.09 377.45 368.09 373.19 287,914 +2.06(+0.56%)
Feb 25, 2022 369.18 372.50 365.93 371.12 186,177 +2.27(+0.62%)
Feb 24, 2022 350.95 369.89 347.86 368.86 254,002 +8.40(+2.33%)
Feb 23, 2022 366.57 369.43 359.98 360.46 185,813 -4.63(-1.27%)
Feb 22, 2022 362.19 370.26 358.56 365.09 230,252 +1.12(+0.31%)
Feb 18, 2022 363.97 0 -2.81(-0.77%)
Feb 17, 2022 363.76 370.72 360.80 366.78 149,792 +0.10(+0.03%)
Feb 16, 2022 372.96 374.24 362.81 366.68 212,061 -6.91(-1.85%)
Feb 15, 2022 363.77 373.87 363.77 373.59 243,156 +11.26(+3.11%)
Feb 14, 2022 369.68 373.10 360.20 362.33 321,898 -7.50(-2.03%)
Feb 11, 2022 363.20 370.78 358.82 369.83 378,499 +7.99(+2.21%)
Feb 10, 2022 356.92 364.84 356.22 361.84 265,088 -1.12(-0.31%)
Feb 09, 2022 363.59 367.84 357.45 362.96 327,775 +2.83(+0.78%)
Feb 08, 2022 357.28 360.91 347.76 360.14 359,482 -1.53(-0.42%)
Feb 07, 2022 358.29 369.70 358.29 361.66 319,263 +3.56(+0.99%)
Feb 04, 2022 338.77 363.64 338.29 358.11 458,029 +16.40(+4.80%)
Feb 03, 2022 333.05 344.05 341.71 246,636 +5.53(+1.64%)
Feb 02, 2022 370.54 370.54 334.61 336.19 328,230 -6.31(-1.84%)
Feb 01, 2022 336.55 344.95 332.53 342.49 270,603 +6.09(+1.81%)
Jan 31, 2022 329.68 336.64 336.40 370,726 +8.95(+2.73%)
Jan 28, 2022 323.66 328.51 313.64 327.45 408,318 +5.07(+1.57%)
Jan 27, 2022 321.92 330.60 316.16 322.38 476,859 -2.47(-0.76%)
Jan 26, 2022 364.24 364.24 323.19 324.85 649,996 -18.91(-5.50%)
Jan 25, 2022 352.18 352.18 338.82 343.75 389,875 -12.90(-3.62%)
Jan 24, 2022 351.69 357.88 344.29 356.65 343,457 +0.62(+0.18%)
Jan 21, 2022 361.57 363.77 353.86 356.03 299,669 -4.60(-1.28%)
Jan 20, 2022 368.65 369.75 359.85 360.63 274,131 -4.03(-1.11%)
Jan 19, 2022 352.05 364.95 352.05 364.66 294,239 +8.31(+2.33%)
Jan 18, 2022 357.69 358.70 350.86 356.35 258,768 -6.48(-1.78%)
Jan 14, 2022 362.83 0 +7.44(+2.09%)
Jan 13, 2022 362.13 366.56 354.38 355.38 178,990 -7.28(-2.01%)
Jan 12, 2022 369.78 371.06 359.71 362.66 239,268 -8.95(-2.41%)
Jan 11, 2022 371.73 374.96 364.25 371.62 185,026 -0.26(-0.07%)
Jan 10, 2022 367.07 372.15 359.57 371.88 219,251 +2.02(+0.55%)
Jan 07, 2022 363.48 371.14 362.86 369.86 204,307 +5.26(+1.44%)
Jan 06, 2022 364.33 368.16 359.03 364.59 236,935 -5.55(-1.50%)
Jan 05, 2022 382.69 386.39 369.77 370.14 209,530 -14.98(-3.89%)
Jan 04, 2022 386.74 390.95 376.17 385.12 299,925 -2.38(-0.61%)
Jan 03, 2022 401.45 403.11 385.87 387.50 182,895 -14.12(-3.52%)
Dec 31, 2021 402.83 405.25 400.05 401.62 103,361 -1.36(-0.34%)
Dec 30, 2021 403.03 405.82 402.19 402.98 78,779 +1.29(+0.32%)
Dec 29, 2021 405.18 407.29 399.51 401.69 109,528 -2.77(-0.69%)
Dec 28, 2021 405.51 409.50 403.76 404.47 97,445 +0.56(+0.14%)
Dec 27, 2021 401.64 407.04 398.34 403.91 142,585 +2.87(+0.72%)
Dec 23, 2021 402.50 410.33 400.02 401.04 167,793 +1.61(+0.40%)
Dec 22, 2021 402.38 402.38 394.51 399.43 157,826 -2.48(-0.62%)
Dec 21, 2021 399.39 404.05 395.87 401.91 215,153 +7.91(+2.01%)
Dec 20, 2021 395.30 400.56 390.19 394.00 196,255 -6.80(-1.70%)
Dec 17, 2021 397.94 409.16 393.63 400.79 666,613 +1.99(+0.50%)
Dec 16, 2021 404.85 412.69 393.11 398.80 419,194 -5.69(-1.41%)
Dec 15, 2021 390.20 405.60 386.21 404.50 394,007 +17.85(+4.62%)
Dec 14, 2021 392.02 393.06 381.61 386.64 292,080 -5.80(-1.48%)
Dec 13, 2021 376.56 394.51 375.50 392.44 456,343 +15.65(+4.15%)
Dec 10, 2021 372.60 378.06 368.91 376.79 250,631 +5.92(+1.60%)
Dec 09, 2021 375.70 378.83 369.15 370.87 223,282 -4.97(-1.32%)
Dec 08, 2021 372.25 378.14 366.87 375.84 373,892 +4.09(+1.10%)
Dec 07, 2021 355.74 375.80 355.74 371.75 439,620 +18.24(+5.16%)
Dec 06, 2021 340.68 356.23 335.68 353.51 355,515 +12.62(+3.70%)
Dec 03, 2021 341.13 345.10 337.89 340.89 339,625 -1.94(-0.57%)
Dec 02, 2021 337.19 345.25 337.19 342.84 359,870 +7.17(+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.