Skip to main content

Marketaxess Holdings (NQ: MKTX )

216.60 -0.31 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 381.82 385.06 378.29 383.57 282,480 +5.18(+1.37%)
Aug 29, 2019 393.75 393.75 371.00 378.39 513,620 -11.78(-3.02%)
Aug 28, 2019 391.83 393.93 386.83 390.17 295,926 -1.18(-0.30%)
Aug 27, 2019 383.56 392.08 383.47 391.35 365,037 +10.20(+2.68%)
Aug 26, 2019 375.29 383.06 375.26 381.15 234,218 +6.26(+1.67%)
Aug 23, 2019 378.69 383.46 372.79 374.89 312,957 -3.78(-1.00%)
Aug 22, 2019 374.48 380.97 372.73 378.67 255,657 +3.19(+0.85%)
Aug 21, 2019 363.52 375.75 361.53 375.48 362,861 +13.41(+3.70%)
Aug 20, 2019 355.49 363.24 352.22 362.07 248,407 +6.19(+1.74%)
Aug 19, 2019 355.27 356.98 349.21 355.88 176,380 +2.60(+0.74%)
Aug 16, 2019 354.98 355.86 348.81 353.27 249,412 +1.05(+0.30%)
Aug 15, 2019 345.28 353.55 345.12 352.22 180,857 +8.16(+2.37%)
Aug 14, 2019 350.94 355.61 343.67 344.06 286,765 -9.99(-2.82%)
Aug 13, 2019 350.45 354.84 347.73 354.05 274,134 +3.63(+1.04%)
Aug 12, 2019 347.45 355.23 345.10 350.43 266,871 +1.07(+0.31%)
Aug 09, 2019 340.38 350.56 340.09 349.36 148,030 +9.44(+2.78%)
Aug 08, 2019 337.18 340.06 332.18 339.91 353,268 +3.32(+0.99%)
Aug 07, 2019 329.39 339.49 326.35 336.59 241,878 +3.94(+1.18%)
Aug 06, 2019 331.36 334.52 329.73 332.66 319,149 +3.74(+1.14%)
Aug 05, 2019 325.42 335.20 321.59 328.91 402,586 +0.81(+0.25%)
Aug 02, 2019 328.46 330.54 326.01 328.10 453,371 +0.32(+0.10%)
Aug 01, 2019 326.82 330.05 323.60 327.79 331,001 +3.14(+0.97%)
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%)
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.