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

Marketaxess Holdings (NQ: MKTX )

216.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2022 339.14 344.89 331.79 332.85 441,019 -6.56(-1.93%)
Mar 30, 2022 348.32 348.80 337.99 339.42 350,844 -10.17(-2.91%)
Mar 29, 2022 355.06 360.13 346.12 349.59 317,877 -2.38(-0.68%)
Mar 28, 2022 345.83 351.99 343.72 351.97 259,899 +7.68(+2.23%)
Mar 25, 2022 350.95 350.95 344.05 344.29 273,787 -1.67(-0.48%)
Mar 24, 2022 339.31 348.28 337.10 345.96 224,151 +6.84(+2.02%)
Mar 23, 2022 342.87 349.17 334.37 339.12 310,129 -5.71(-1.66%)
Mar 22, 2022 341.20 347.57 335.32 344.83 377,918 +3.69(+1.08%)
Mar 21, 2022 345.67 348.16 337.86 341.15 301,240 -5.05(-1.46%)
Mar 18, 2022 347.10 349.41 343.16 346.19 530,579 -0.49(-0.14%)
Mar 17, 2022 345.07 349.79 343.11 346.69 278,997 -0.07(-0.02%)
Mar 16, 2022 344.60 352.31 337.99 346.75 299,780 +6.75(+1.99%)
Mar 15, 2022 338.82 343.33 335.59 340.00 189,466 +3.59(+1.07%)
Mar 14, 2022 338.79 343.06 333.64 336.41 207,878 +1.22(+0.36%)
Mar 11, 2022 338.25 338.56 333.38 335.19 240,606 -0.21(-0.06%)
Mar 10, 2022 342.86 374.40 325.91 335.39 325,616 -5.52(-1.62%)
Mar 09, 2022 338.34 342.64 332.58 340.91 305,383 +7.32(+2.19%)
Mar 08, 2022 344.15 344.93 332.81 333.59 300,246 -12.75(-3.68%)
Mar 07, 2022 361.58 363.58 346.06 346.34 364,080 -14.03(-3.89%)
Mar 04, 2022 353.36 361.67 347.95 360.37 291,438 +7.48(+2.12%)
Mar 03, 2022 370.78 370.82 348.80 352.89 385,439 -17.49(-4.72%)
Mar 02, 2022 371.87 371.89 362.78 370.38 197,222 -1.30(-0.35%)
Mar 01, 2022 371.79 381.70 368.54 371.68 291,618 -1.51(-0.40%)
Feb 28, 2022 368.09 377.45 368.09 373.19 287,914 +2.06(+0.56%)
Feb 25, 2022 369.18 372.50 365.93 371.12 186,177 +2.27(+0.62%)
Feb 24, 2022 350.95 369.89 347.86 368.86 254,002 +8.40(+2.33%)
Feb 23, 2022 366.57 369.43 359.98 360.46 185,813 -4.63(-1.27%)
Feb 22, 2022 362.19 370.26 358.56 365.09 230,252 +1.12(+0.31%)
Feb 18, 2022 363.97 0 -2.81(-0.77%)
Feb 17, 2022 363.76 370.72 360.80 366.78 149,792 +0.10(+0.03%)
Feb 16, 2022 372.96 374.24 362.81 366.68 212,061 -6.91(-1.85%)
Feb 15, 2022 363.77 373.87 363.77 373.59 243,156 +11.26(+3.11%)
Feb 14, 2022 369.68 373.10 360.20 362.33 321,898 -7.50(-2.03%)
Feb 11, 2022 363.20 370.78 358.82 369.83 378,499 +7.99(+2.21%)
Feb 10, 2022 356.92 364.84 356.22 361.84 265,088 -1.12(-0.31%)
Feb 09, 2022 363.59 367.84 357.45 362.96 327,775 +2.83(+0.78%)
Feb 08, 2022 357.28 360.91 347.76 360.14 359,482 -1.53(-0.42%)
Feb 07, 2022 358.29 369.70 358.29 361.66 319,263 +3.56(+0.99%)
Feb 04, 2022 338.77 363.64 338.29 358.11 458,029 +16.40(+4.80%)
Feb 03, 2022 333.05 344.05 341.71 246,636 +5.53(+1.64%)
Feb 02, 2022 370.54 370.54 334.61 336.19 328,230 -6.31(-1.84%)
Feb 01, 2022 336.55 344.95 332.53 342.49 270,603 +6.09(+1.81%)
Jan 31, 2022 329.68 336.64 336.40 370,726 +8.95(+2.73%)
Jan 28, 2022 323.66 328.51 313.64 327.45 408,318 +5.07(+1.57%)
Jan 27, 2022 321.92 330.60 316.16 322.38 476,859 -2.47(-0.76%)
Jan 26, 2022 364.24 364.24 323.19 324.85 649,996 -18.91(-5.50%)
Jan 25, 2022 352.18 352.18 338.82 343.75 389,875 -12.90(-3.62%)
Jan 24, 2022 351.69 357.88 344.29 356.65 343,457 +0.62(+0.18%)
Jan 21, 2022 361.57 363.77 353.86 356.03 299,669 -4.60(-1.28%)
Jan 20, 2022 368.65 369.75 359.85 360.63 274,131 -4.03(-1.11%)
Jan 19, 2022 352.05 364.95 352.05 364.66 294,239 +8.31(+2.33%)
Jan 18, 2022 357.69 358.70 350.86 356.35 258,768 -6.48(-1.78%)
Jan 14, 2022 362.83 0 +7.44(+2.09%)
Jan 13, 2022 362.13 366.56 354.38 355.38 178,990 -7.28(-2.01%)
Jan 12, 2022 369.78 371.06 359.71 362.66 239,268 -8.95(-2.41%)
Jan 11, 2022 371.73 374.96 364.25 371.62 185,026 -0.26(-0.07%)
Jan 10, 2022 367.07 372.15 359.57 371.88 219,251 +2.02(+0.55%)
Jan 07, 2022 363.48 371.14 362.86 369.86 204,307 +5.26(+1.44%)
Jan 06, 2022 364.33 368.16 359.03 364.59 236,935 -5.55(-1.50%)
Jan 05, 2022 382.69 386.39 369.77 370.14 209,530 -14.98(-3.89%)
Jan 04, 2022 386.74 390.95 376.17 385.12 299,925 -2.38(-0.61%)
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.