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 (%)
May 29, 2020 473.79 496.03 470.40 492.77 600,064 +24.30(+5.19%)
May 28, 2020 460.78 479.14 459.72 468.47 317,358 +14.78(+3.26%)
May 27, 2020 452.62 463.18 438.97 453.69 345,967 -2.18(-0.48%)
May 26, 2020 465.36 472.50 453.01 455.88 322,760 -11.44(-2.45%)
May 22, 2020 457.84 469.90 452.34 467.32 202,808 +9.47(+2.07%)
May 21, 2020 461.69 461.69 454.52 457.85 417,301 -5.21(-1.13%)
May 20, 2020 465.57 471.75 458.86 463.06 305,561 -0.61(-0.13%)
May 19, 2020 475.73 482.27 460.25 463.68 274,287 -13.66(-2.86%)
May 18, 2020 485.41 485.41 475.07 477.34 327,913 +4.47(+0.94%)
May 15, 2020 482.06 487.51 471.48 472.87 759,317 -5.38(-1.12%)
May 14, 2020 484.40 490.00 468.53 478.25 394,935 -10.79(-2.21%)
May 13, 2020 481.00 496.49 477.82 489.04 344,724 +6.79(+1.41%)
May 12, 2020 498.14 500.88 481.90 482.25 311,196 -6.51(-1.33%)
May 11, 2020 470.76 501.22 470.76 488.76 347,860 +20.06(+4.28%)
May 08, 2020 466.45 474.98 460.49 468.70 308,345 +3.45(+0.74%)
May 07, 2020 467.93 475.40 462.29 465.24 314,736 +9.10(+1.99%)
May 06, 2020 476.05 476.05 455.48 456.15 300,794 -11.53(-2.46%)
May 05, 2020 435.50 472.47 435.49 467.67 294,411 +25.35(+5.73%)
May 04, 2020 435.69 445.05 432.59 442.33 246,519 +7.05(+1.62%)
May 01, 2020 436.68 445.16 432.05 435.28 280,652 -5.05(-1.15%)
Apr 30, 2020 435.86 450.87 435.86 440.33 417,667 -1.64(-0.37%)
Apr 29, 2020 426.89 448.62 422.78 441.98 369,149 +14.79(+3.46%)
Apr 28, 2020 428.93 438.18 419.03 427.19 277,208 -0.15(-0.04%)
Apr 27, 2020 417.30 429.20 411.31 427.35 193,959 +19.91(+4.89%)
Apr 24, 2020 407.69 410.99 402.62 407.44 249,962 +3.13(+0.78%)
Apr 23, 2020 410.44 412.56 402.16 404.31 192,845 -6.25(-1.52%)
Apr 22, 2020 403.75 417.35 397.51 410.56 217,316 +13.31(+3.35%)
Apr 21, 2020 416.87 417.97 394.81 397.25 238,245 -19.43(-4.66%)
Apr 20, 2020 414.90 421.25 411.31 416.68 265,535 +0.76(+0.18%)
Apr 17, 2020 433.08 435.43 413.83 415.92 280,755 -6.50(-1.54%)
Apr 16, 2020 405.98 425.05 403.59 422.42 400,105 +22.55(+5.64%)
Apr 15, 2020 383.52 403.83 381.28 399.87 338,933 +14.99(+3.89%)
Apr 14, 2020 384.91 391.38 379.10 384.88 334,039 +11.54(+3.09%)
Apr 13, 2020 387.10 389.04 368.01 373.35 242,670 -16.99(-4.35%)
Apr 09, 2020 386.42 392.22 384.67 390.34 228,469 +7.48(+1.95%)
Apr 08, 2020 375.52 384.49 365.83 382.86 271,155 +13.66(+3.70%)
Apr 07, 2020 387.63 391.23 364.63 369.19 377,856 -16.96(-4.39%)
Apr 06, 2020 381.47 389.97 369.86 386.16 412,922 +11.38(+3.04%)
Apr 03, 2020 332.27 376.59 332.27 374.78 467,478 +38.69(+11.51%)
Apr 02, 2020 314.56 336.83 313.64 336.09 292,517 +12.87(+3.98%)
Apr 01, 2020 321.84 327.74 305.95 323.22 279,858 +1.37(+0.43%)
Mar 31, 2020 335.94 338.32 317.45 321.84 543,980 -18.14(-5.34%)
Mar 30, 2020 342.21 343.12 324.75 339.99 254,000 +8.26(+2.49%)
Mar 27, 2020 331.65 343.12 321.55 331.72 300,802 -9.69(-2.84%)
Mar 26, 2020 328.20 343.51 320.89 341.41 339,741 +21.75(+6.81%)
Mar 25, 2020 313.13 338.66 313.13 319.66 379,003 +3.47(+1.10%)
Mar 24, 2020 284.31 323.73 273.88 316.18 561,549 +43.95(+16.14%)
Mar 23, 2020 299.91 300.00 266.61 272.24 552,996 -28.38(-9.44%)
Mar 20, 2020 300.59 315.59 289.09 300.61 456,525 -5.32(-1.74%)
Mar 19, 2020 293.77 312.86 278.72 305.93 345,888 +10.42(+3.53%)
Mar 18, 2020 290.32 311.49 280.77 295.51 509,612 -26.75(-8.30%)
Mar 17, 2020 307.78 341.33 307.66 322.26 498,700 +21.01(+6.97%)
Mar 16, 2020 307.11 322.28 277.71 301.25 461,599 -30.75(-9.26%)
Mar 13, 2020 310.25 335.43 307.74 332.00 579,284 +27.43(+9.00%)
Mar 12, 2020 308.39 323.37 297.41 304.58 514,938 -18.31(-5.67%)
Mar 11, 2020 344.68 346.33 318.72 322.89 344,592 -22.75(-6.58%)
Mar 10, 2020 344.82 355.45 334.54 345.64 413,214 +4.69(+1.38%)
Mar 09, 2020 331.79 354.34 331.79 340.95 421,213 -9.73(-2.77%)
Mar 06, 2020 357.01 360.86 337.28 350.67 415,088 -14.68(-4.02%)
Mar 05, 2020 355.55 376.19 354.79 365.35 505,375 +3.84(+1.06%)
Mar 04, 2020 344.68 363.32 339.83 361.51 445,298 +21.27(+6.25%)
Mar 03, 2020 335.71 354.02 327.07 340.24 494,801 +2.87(+0.85%)
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.