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

Marketaxess Holdings (NQ: MKTX )

201.79 +0.21 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 210.77 215.40 208.70 212.25 956,813 +4.18(+2.01%)
Sep 28, 2023 201.52 208.12 198.71 208.06 589,606 +7.60(+3.79%)
Sep 27, 2023 205.06 205.72 200.44 200.46 490,632 -3.90(-1.91%)
Sep 26, 2023 208.99 209.34 204.11 204.36 476,819 -5.55(-2.65%)
Sep 25, 2023 212.50 210.45 209.54 209.91 329,824 -4.65(-2.17%)
Sep 22, 2023 214.20 217.43 213.72 214.56 409,649 +0.94(+0.44%)
Sep 21, 2023 220.65 222.42 213.59 213.62 388,753 -8.20(-3.70%)
Sep 20, 2023 223.14 224.59 220.45 221.81 292,729 -0.87(-0.39%)
Sep 19, 2023 225.96 227.07 222.45 222.69 361,764 -2.95(-1.31%)
Sep 18, 2023 222.11 225.97 220.90 225.64 327,341 +2.47(+1.11%)
Sep 15, 2023 228.92 231.99 220.83 223.16 1,492,782 -4.38(-1.93%)
Sep 14, 2023 218.56 228.95 218.56 227.55 531,704 +8.52(+3.89%)
Sep 13, 2023 220.20 224.98 217.27 219.02 555,925 -1.59(-0.72%)
Sep 12, 2023 223.21 227.42 219.85 220.61 503,002 -2.69(-1.21%)
Sep 11, 2023 227.00 229.50 222.38 223.30 582,860 -1.85(-0.82%)
Sep 08, 2023 226.18 227.24 222.41 225.15 361,800 -0.66(-0.29%)
Sep 07, 2023 225.25 226.67 221.76 225.81 604,118 -1.56(-0.69%)
Sep 06, 2023 238.22 239.25 226.48 227.37 835,264 -13.07(-5.44%)
Sep 05, 2023 236.23 244.79 236.10 240.44 333,524 +3.16(+1.33%)
Sep 01, 2023 241.72 241.72 235.47 237.28 238,640 -2.08(-0.87%)
Aug 31, 2023 242.08 242.46 238.72 239.36 485,241 -2.32(-0.96%)
Aug 30, 2023 244.41 245.13 241.02 241.68 206,600 -3.06(-1.25%)
Aug 29, 2023 244.41 244.83 241.61 244.74 253,478 +0.47(+0.19%)
Aug 28, 2023 243.64 244.98 241.22 244.28 261,397 +1.32(+0.54%)
Aug 25, 2023 243.67 245.02 241.22 242.95 370,108 -0.75(-0.31%)
Aug 24, 2023 248.80 249.00 243.10 243.70 537,559 -5.10(-2.05%)
Aug 23, 2023 247.92 251.25 247.67 248.80 227,932 +1.10(+0.45%)
Aug 22, 2023 248.15 249.44 244.19 247.69 256,500 -1.01(-0.41%)
Aug 21, 2023 245.56 251.46 242.61 248.71 374,701 +2.13(+0.86%)
Aug 18, 2023 245.81 249.13 245.24 246.58 324,828 -0.97(-0.39%)
Aug 17, 2023 243.74 248.86 239.19 247.55 467,707 +3.82(+1.57%)
Aug 16, 2023 233.95 244.02 233.94 243.73 432,761 +12.68(+5.49%)
Aug 15, 2023 234.15 236.51 230.65 231.05 260,351 -4.39(-1.86%)
Aug 14, 2023 233.36 239.92 232.60 235.44 394,858 +2.72(+1.17%)
Aug 11, 2023 235.58 237.54 231.98 232.72 218,079 -2.36(-1.01%)
Aug 10, 2023 237.19 239.23 234.17 235.09 288,151 -1.94(-0.82%)
Aug 09, 2023 236.74 239.92 236.39 237.02 182,408 +1.54(+0.65%)
Aug 08, 2023 239.54 239.54 234.14 235.48 382,024 -7.30(-3.01%)
Aug 07, 2023 244.75 244.75 240.48 242.78 309,611 +1.52(+0.63%)
Aug 04, 2023 247.13 249.34 240.85 241.26 595,114 -5.78(-2.34%)
Aug 03, 2023 256.31 256.98 246.97 247.04 509,369 -12.55(-4.84%)
Aug 02, 2023 259.53 262.12 257.59 259.60 326,363 -1.29(-0.50%)
Aug 01, 2023 266.49 267.57 258.74 260.89 235,816 -5.86(-2.20%)
Jul 31, 2023 268.51 269.21 265.14 266.75 307,574 -1.73(-0.65%)
Jul 28, 2023 271.44 272.56 268.10 268.48 272,154 +1.46(+0.55%)
Jul 27, 2023 271.46 273.77 266.04 267.02 287,996 -4.84(-1.78%)
Jul 26, 2023 266.57 272.61 264.99 271.86 234,312 +4.89(+1.83%)
Jul 25, 2023 267.35 270.00 264.80 266.97 246,883 -1.85(-0.69%)
Jul 24, 2023 267.59 271.55 264.49 268.82 348,607 +0.69(+0.26%)
Jul 21, 2023 265.35 270.45 261.87 268.12 445,905 +3.68(+1.39%)
Jul 20, 2023 258.50 276.29 258.50 264.45 825,271 +5.71(+2.21%)
Jul 19, 2023 255.92 258.84 255.02 258.74 592,441 +4.15(+1.63%)
Jul 18, 2023 252.42 256.25 252.08 254.59 419,543 +1.64(+0.65%)
Jul 17, 2023 247.26 253.21 244.73 252.96 491,445 +4.72(+1.90%)
Jul 14, 2023 250.57 251.32 247.69 248.24 342,440 -1.57(-0.63%)
Jul 13, 2023 249.03 251.64 247.10 249.81 454,769 +1.34(+0.54%)
Jul 12, 2023 247.10 248.63 243.92 248.48 391,164 +3.78(+1.55%)
Jul 11, 2023 244.44 247.39 242.72 244.69 311,115 -0.24(-0.10%)
Jul 10, 2023 244.47 247.46 242.99 244.93 522,824 -0.89(-0.36%)
Jul 07, 2023 248.20 249.71 245.08 245.82 301,233 -2.48(-1.00%)
Jul 06, 2023 253.03 254.34 245.42 248.30 654,346 -7.71(-3.01%)
Jul 05, 2023 259.38 259.38 252.68 256.01 341,234 -3.74(-1.44%)
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.