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

Marketaxess Holdings (NQ: MKTX )

206.24 +6.15 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 30, 2022 275.90 278.38 272.08 275.10 126,496 -4.38(-1.57%)
Dec 29, 2022 274.84 281.69 274.81 279.48 109,751 +6.79(+2.49%)
Dec 28, 2022 276.01 277.80 272.13 272.69 141,071 -3.35(-1.22%)
Dec 27, 2022 276.64 277.71 273.78 276.05 163,471 -0.99(-0.36%)
Dec 23, 2022 276.86 278.76 273.47 277.03 246,401 -0.90(-0.32%)
Dec 22, 2022 271.07 278.01 270.92 277.93 318,449 +3.73(+1.36%)
Dec 21, 2022 266.08 274.96 264.31 274.20 386,851 +11.18(+4.25%)
Dec 20, 2022 266.52 266.72 261.34 263.02 221,892 -4.77(-1.78%)
Dec 19, 2022 273.56 276.07 267.22 267.79 342,811 -7.01(-2.55%)
Dec 16, 2022 273.24 276.96 271.17 274.80 605,976 +0.05(+0.02%)
Dec 15, 2022 278.91 280.68 273.72 274.75 350,440 -6.89(-2.45%)
Dec 14, 2022 284.08 289.43 280.76 281.65 312,997 -3.86(-1.35%)
Dec 13, 2022 291.05 291.87 281.96 285.51 417,816 +2.65(+0.94%)
Dec 12, 2022 276.19 283.90 273.17 282.85 431,764 +5.74(+2.07%)
Dec 09, 2022 279.31 281.01 275.08 277.11 277,384 -2.20(-0.79%)
Dec 08, 2022 273.30 281.14 271.61 279.31 369,105 +7.91(+2.91%)
Dec 07, 2022 280.31 283.10 268.07 271.40 397,161 -9.78(-3.48%)
Dec 06, 2022 280.05 284.44 277.76 281.18 470,653 +0.27(+0.09%)
Dec 05, 2022 276.08 282.99 274.83 280.91 575,458 +3.57(+1.29%)
Dec 02, 2022 265.32 277.80 264.47 277.34 462,839 +7.78(+2.89%)
Dec 01, 2022 265.71 273.53 264.93 269.56 435,714 +5.28(+2.00%)
Nov 30, 2022 253.84 265.41 250.50 264.28 598,656 +11.68(+4.62%)
Nov 29, 2022 251.10 256.65 249.34 252.60 198,155 +1.44(+0.57%)
Nov 28, 2022 252.45 253.23 250.62 251.16 169,452 -2.19(-0.86%)
Nov 25, 2022 253.32 254.16 251.82 253.35 63,750 +0.03(+0.01%)
Nov 23, 2022 253.66 255.59 248.62 253.32 178,272 +0.52(+0.21%)
Nov 22, 2022 253.41 254.38 250.90 252.80 186,599 +0.39(+0.16%)
Nov 21, 2022 256.24 259.12 251.05 252.40 216,236 -3.86(-1.51%)
Nov 18, 2022 256.36 259.48 253.59 256.26 288,248 +3.24(+1.28%)
Nov 17, 2022 254.84 255.76 249.71 253.02 224,217 -5.65(-2.18%)
Nov 16, 2022 261.50 261.50 258.03 258.68 260,486 -2.43(-0.93%)
Nov 15, 2022 267.07 267.07 256.87 261.10 265,601 -1.86(-0.71%)
Nov 14, 2022 279.30 279.51 262.83 262.97 560,318 -16.48(-5.90%)
Nov 11, 2022 273.23 280.62 266.93 279.45 515,247 +5.75(+2.10%)
Nov 10, 2022 258.00 273.79 258.00 273.70 688,129 +25.20(+10.14%)
Nov 09, 2022 242.62 250.73 241.29 248.50 600,121 +4.96(+2.04%)
Nov 08, 2022 235.58 246.95 234.80 243.53 522,960 +8.58(+3.65%)
Nov 07, 2022 232.14 235.20 230.35 234.95 223,622 +4.14(+1.79%)
Nov 04, 2022 227.34 232.31 224.29 230.81 624,477 +5.05(+2.24%)
Nov 03, 2022 227.04 229.35 224.89 225.76 272,776 -3.18(-1.39%)
Nov 02, 2022 235.33 235.67 225.28 228.94 447,601 -6.39(-2.72%)
Nov 01, 2022 241.56 242.81 235.30 235.33 315,089 -4.71(-1.96%)
Oct 31, 2022 240.13 242.58 237.75 240.03 281,055 -0.52(-0.22%)
Oct 28, 2022 232.62 241.90 229.69 240.55 482,323 +6.66(+2.85%)
Oct 27, 2022 234.94 238.69 230.93 233.90 374,658 -0.49(-0.21%)
Oct 26, 2022 243.52 243.54 234.13 234.39 496,266 -8.33(-3.43%)
Oct 25, 2022 238.64 243.91 238.43 242.72 780,082 +4.82(+2.03%)
Oct 24, 2022 238.76 240.67 234.92 237.90 293,263 -1.13(-0.47%)
Oct 21, 2022 227.60 239.50 226.90 239.03 380,308 +11.35(+4.99%)
Oct 20, 2022 230.84 235.06 226.69 227.68 341,916 -1.96(-0.85%)
Oct 19, 2022 235.07 240.90 227.25 229.64 449,605 -7.56(-3.19%)
Oct 18, 2022 238.00 239.58 234.59 237.20 393,495 +5.21(+2.25%)
Oct 17, 2022 229.64 234.05 229.64 231.99 274,533 +5.99(+2.65%)
Oct 14, 2022 238.13 239.72 225.55 226.00 281,521 -8.98(-3.82%)
Oct 13, 2022 226.99 235.97 224.97 234.98 277,877 +1.72(+0.74%)
Oct 12, 2022 229.33 235.87 226.81 233.25 278,369 +5.46(+2.40%)
Oct 11, 2022 228.13 231.11 224.90 227.80 338,893 -1.19(-0.52%)
Oct 10, 2022 232.91 232.91 227.38 228.99 264,614 -2.76(-1.19%)
Oct 07, 2022 231.44 232.27 229.52 231.75 282,986 -2.59(-1.10%)
Oct 06, 2022 235.75 237.46 233.08 234.34 233,957 -1.27(-0.54%)
Oct 05, 2022 230.39 237.05 229.53 235.61 343,458 +3.34(+1.44%)
Oct 04, 2022 230.52 232.60 230.00 232.26 292,122 +4.47(+1.96%)
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.