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

Marketaxess Holdings (NQ: MKTX )

214.71 -1.89 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 323.64 330.89 323.64 324.65 218,733 +0.95(+0.29%)
Jul 30, 2019 323.60 328.19 322.08 323.69 271,615 -0.82(-0.25%)
Jul 29, 2019 333.97 333.97 324.25 324.51 470,825 -10.63(-3.17%)
Jul 26, 2019 333.21 335.84 331.37 335.15 502,269 +3.80(+1.15%)
Jul 25, 2019 322.08 332.47 320.80 331.35 597,689 +9.39(+2.92%)
Jul 24, 2019 341.76 343.76 318.83 321.96 1,145,434 -32.33(-9.12%)
Jul 23, 2019 359.24 359.24 352.04 354.29 313,178 -2.57(-0.72%)
Jul 22, 2019 355.21 358.74 353.02 356.86 268,925 +3.32(+0.94%)
Jul 19, 2019 360.23 360.23 352.88 353.53 257,986 -5.56(-1.55%)
Jul 18, 2019 354.78 359.65 352.96 359.09 274,902 +4.59(+1.30%)
Jul 17, 2019 350.66 355.38 348.96 354.50 263,959 +4.74(+1.35%)
Jul 16, 2019 348.29 350.92 347.39 349.76 319,774 +2.23(+0.64%)
Jul 15, 2019 346.70 348.48 343.77 347.52 286,560 +2.42(+0.70%)
Jul 12, 2019 342.96 346.11 341.06 345.11 258,920 +3.61(+1.06%)
Jul 11, 2019 336.48 343.18 335.94 341.49 306,804 +4.94(+1.47%)
Jul 10, 2019 331.30 339.12 331.30 336.55 378,326 +6.26(+1.90%)
Jul 09, 2019 328.37 331.55 324.21 330.29 336,081 +1.35(+0.41%)
Jul 08, 2019 329.39 331.94 325.91 328.94 342,820 -0.39(-0.12%)
Jul 05, 2019 326.79 331.59 322.70 329.33 230,994 +3.27(+1.00%)
Jul 03, 2019 320.64 327.35 319.00 326.05 281,864 +7.33(+2.30%)
Jul 02, 2019 311.61 319.82 308.64 318.72 368,540 +8.00(+2.58%)
Jul 01, 2019 310.52 312.91 306.33 310.72 509,344 +1.12(+0.36%)
Jun 28, 2019 306.57 312.40 303.84 309.60 7,893,352 +4.89(+1.61%)
Jun 27, 2019 301.20 308.96 299.98 304.71 510,904 +3.54(+1.17%)
Jun 26, 2019 308.64 310.27 301.03 301.17 557,787 -6.13(-2.00%)
Jun 25, 2019 313.46 316.90 305.74 307.31 728,874 -13.47(-4.20%)
Jun 24, 2019 320.22 323.22 319.29 320.77 249,963 -0.06(-0.02%)
Jun 21, 2019 318.01 324.99 317.32 320.83 331,800 +1.66(+0.52%)
Jun 20, 2019 320.98 324.59 316.10 319.18 403,838 -0.03(-0.01%)
Jun 19, 2019 307.55 319.52 306.59 319.20 449,839 +12.37(+4.03%)
Jun 18, 2019 308.47 310.61 306.24 306.84 342,186 +0.05(+0.02%)
Jun 17, 2019 308.61 311.18 306.40 306.79 207,703 -1.49(-0.48%)
Jun 14, 2019 306.10 311.02 305.04 308.28 325,571 +2.29(+0.75%)
Jun 13, 2019 314.63 314.63 303.07 305.99 543,623 -7.33(-2.34%)
Jun 12, 2019 315.25 319.79 310.29 313.32 666,305 -8.39(-2.61%)
Jun 11, 2019 328.66 330.37 318.74 321.71 385,967 -5.69(-1.74%)
Jun 10, 2019 320.96 328.82 320.96 327.40 436,236 +5.10(+1.58%)
Jun 07, 2019 315.12 329.03 315.12 322.31 655,504 +7.46(+2.37%)
Jun 06, 2019 305.15 315.36 303.22 314.84 464,881 +9.69(+3.18%)
Jun 05, 2019 289.47 305.31 285.25 305.15 498,941 +17.03(+5.91%)
Jun 04, 2019 285.99 288.45 283.19 288.12 358,170 +4.72(+1.67%)
Jun 03, 2019 286.69 287.61 280.80 283.40 441,791 -3.47(-1.21%)
May 31, 2019 272.56 287.50 272.56 286.87 550,855 +13.35(+4.88%)
May 30, 2019 271.79 278.25 270.60 273.52 221,197 +2.54(+0.94%)
May 29, 2019 269.70 271.90 268.75 270.98 368,905 +0.24(+0.09%)
May 28, 2019 277.72 280.51 270.06 270.74 2,228,259 -6.98(-2.51%)
May 24, 2019 281.54 284.08 277.22 277.72 390,250 -3.18(-1.13%)
May 23, 2019 279.83 283.42 277.89 280.90 331,634 -0.84(-0.30%)
May 22, 2019 281.86 284.05 279.85 281.74 306,572 +0.43(+0.15%)
May 21, 2019 283.08 288.00 279.60 281.30 354,575 -1.49(-0.53%)
May 20, 2019 279.88 283.70 279.88 282.79 252,168 +1.37(+0.49%)
May 17, 2019 277.32 282.30 276.75 281.43 488,046 +2.64(+0.95%)
May 16, 2019 277.88 280.03 277.35 278.79 277,947 +2.34(+0.85%)
May 15, 2019 275.58 280.10 274.90 276.45 321,245 -0.38(-0.14%)
May 14, 2019 271.81 278.88 271.81 276.82 448,245 +5.53(+2.04%)
May 13, 2019 267.00 271.61 265.77 271.29 281,875 +0.67(+0.25%)
May 10, 2019 266.89 271.48 265.63 270.62 285,705 +2.84(+1.06%)
May 09, 2019 268.39 270.05 265.00 267.78 294,051 -2.72(-1.00%)
May 08, 2019 269.68 272.31 268.57 270.49 262,814 +0.92(+0.34%)
May 07, 2019 278.00 281.08 269.48 269.58 389,961 -9.69(-3.47%)
May 06, 2019 272.04 282.61 272.04 279.27 419,709 +4.22(+1.53%)
May 03, 2019 272.90 277.36 272.30 275.05 259,896 +3.02(+1.11%)
May 02, 2019 271.55 273.54 269.56 272.03 275,649 +0.84(+0.31%)
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.