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 (%)
Mar 31, 2023 383.69 386.14 377.69 385.44 382,173 +3.38(+0.88%)
Mar 30, 2023 382.13 386.81 381.65 382.06 362,799 +3.29(+0.87%)
Mar 29, 2023 379.53 381.74 373.34 378.77 203,513 +1.95(+0.52%)
Mar 28, 2023 376.57 384.17 375.45 376.82 241,645 +1.43(+0.38%)
Mar 27, 2023 381.90 384.17 373.19 375.39 265,282 -4.83(-1.27%)
Mar 24, 2023 375.21 380.23 373.73 380.22 175,508 +2.74(+0.73%)
Mar 23, 2023 372.71 380.37 369.43 377.48 295,193 +5.66(+1.52%)
Mar 22, 2023 378.75 382.59 371.47 371.81 323,902 -6.94(-1.83%)
Mar 21, 2023 384.17 388.71 375.93 378.75 357,353 -2.06(-0.54%)
Mar 20, 2023 383.22 386.08 376.36 380.81 411,010 -3.13(-0.82%)
Mar 17, 2023 382.89 391.33 380.77 383.94 1,394,877 +1.40(+0.37%)
Mar 16, 2023 374.66 384.59 369.77 382.54 563,320 +8.35(+2.23%)
Mar 15, 2023 362.30 375.52 362.74 374.19 613,912 +8.23(+2.25%)
Mar 14, 2023 362.03 366.37 358.69 365.96 422,634 +7.08(+1.97%)
Mar 13, 2023 337.22 363.03 335.96 358.88 628,176 +17.34(+5.08%)
Mar 10, 2023 347.81 354.58 340.40 341.55 380,058 -6.52(-1.87%)
Mar 09, 2023 353.53 355.90 346.21 348.07 237,135 -5.65(-1.60%)
Mar 08, 2023 352.69 356.80 352.59 353.72 191,384 -0.22(-0.06%)
Mar 07, 2023 362.09 362.52 352.33 353.94 304,522 -7.50(-2.07%)
Mar 06, 2023 363.04 369.46 360.04 361.43 290,740 -2.56(-0.70%)
Mar 03, 2023 351.17 364.46 350.96 363.99 354,908 +14.52(+4.15%)
Mar 02, 2023 342.74 350.19 342.13 349.47 205,777 +7.40(+2.16%)
Mar 01, 2023 335.25 342.08 330.73 342.08 301,006 +5.73(+1.70%)
Feb 28, 2023 338.26 341.09 335.02 336.34 469,579 -0.91(-0.27%)
Feb 27, 2023 344.48 347.72 337.07 337.25 273,563 -4.19(-1.23%)
Feb 24, 2023 341.59 349.34 339.79 341.44 261,693 -1.22(-0.36%)
Feb 23, 2023 349.87 349.87 341.59 342.66 186,752 -3.53(-1.02%)
Feb 22, 2023 352.11 354.06 344.65 346.18 199,292 -3.75(-1.07%)
Feb 21, 2023 347.60 353.92 346.76 349.94 235,025 +0.08(+0.02%)
Feb 17, 2023 352.21 355.92 348.68 349.86 236,339 -4.30(-1.22%)
Feb 16, 2023 348.99 356.74 348.33 354.16 240,758 +1.00(+0.28%)
Feb 15, 2023 348.28 354.23 348.28 353.17 196,967 +2.41(+0.69%)
Feb 14, 2023 347.98 353.92 347.98 350.75 154,817 +2.18(+0.62%)
Feb 13, 2023 346.96 351.00 344.66 348.58 252,504 +3.62(+1.05%)
Feb 10, 2023 344.52 347.33 338.90 344.95 344,029 -2.09(-0.60%)
Feb 09, 2023 351.61 353.83 346.18 347.04 298,435 -2.68(-0.77%)
Feb 08, 2023 348.37 351.45 344.02 349.72 278,206 -0.80(-0.23%)
Feb 07, 2023 344.53 352.29 342.48 350.52 327,371 +5.75(+1.67%)
Feb 06, 2023 336.87 348.11 335.71 344.77 371,868 +4.74(+1.39%)
Feb 03, 2023 362.83 363.72 338.89 340.03 721,979 -33.46(-8.96%)
Feb 02, 2023 373.52 382.96 368.89 373.49 375,279 +2.88(+0.78%)
Feb 01, 2023 357.67 370.70 357.46 370.60 356,523 +12.93(+3.61%)
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%)
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.