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

Marketaxess Holdings (NQ: MKTX )

266.33 -7.56 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 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 (%)
Jun 06, 2023 271.73 275.19 264.53 266.33 632,662 -7.56(-2.76%)
Jun 05, 2023 279.14 279.14 268.49 273.89 469,080 -7.62(-2.71%)
Jun 02, 2023 277.59 282.89 275.17 281.51 287,173 +4.18(+1.51%)
Jun 01, 2023 273.70 277.43 272.85 277.33 270,677 +4.92(+1.81%)
May 31, 2023 277.97 278.58 270.59 272.41 905,259 -6.51(-2.33%)
May 30, 2023 279.33 281.79 277.83 278.92 354,590 -0.36(-0.13%)
May 26, 2023 274.35 279.44 273.63 279.28 234,310 +4.64(+1.69%)
May 25, 2023 276.33 276.33 271.94 274.64 213,514 -1.51(-0.55%)
May 24, 2023 278.35 279.28 275.08 276.15 215,613 -2.34(-0.84%)
May 23, 2023 284.05 284.80 277.36 278.49 364,399 -8.11(-2.83%)
May 22, 2023 285.48 289.62 284.41 286.60 304,146 +2.01(+0.71%)
May 19, 2023 289.22 289.22 282.79 284.59 513,733 -3.44(-1.19%)
May 18, 2023 288.09 289.88 283.90 288.03 218,576 -1.63(-0.56%)
May 17, 2023 290.27 292.00 287.39 289.66 160,956 -1.80(-0.62%)
May 16, 2023 291.34 292.86 288.87 291.46 285,359 -2.11(-0.72%)
May 15, 2023 299.31 301.22 293.38 293.57 252,543 -5.66(-1.89%)
May 12, 2023 300.72 303.85 297.95 299.23 138,436 -1.02(-0.34%)
May 11, 2023 300.81 302.90 297.04 300.25 184,293 -0.93(-0.31%)
May 10, 2023 302.34 303.76 299.00 301.18 264,986 +1.41(+0.47%)
May 09, 2023 297.62 301.33 297.24 299.77 231,327 +1.00(+0.33%)
May 08, 2023 299.05 300.45 297.12 298.77 225,396 -0.84(-0.28%)
May 05, 2023 297.99 299.70 295.62 299.61 246,785 +3.23(+1.09%)
May 04, 2023 297.76 300.55 293.54 296.38 348,096 -1.47(-0.49%)
May 03, 2023 315.31 315.31 296.52 297.84 511,429 -20.46(-6.43%)
May 02, 2023 315.87 319.46 312.01 318.30 278,104 +1.78(+0.56%)
May 01, 2023 317.39 321.48 314.97 316.53 297,946 -1.08(-0.34%)
Apr 28, 2023 312.24 318.21 310.53 317.61 298,116 +5.20(+1.66%)
Apr 27, 2023 311.45 314.23 301.19 312.41 298,416 +2.61(+0.84%)
Apr 26, 2023 324.19 324.19 307.31 309.79 358,333 -5.21(-1.65%)
Apr 25, 2023 317.37 318.29 311.22 315.00 518,037 -4.40(-1.38%)
Apr 24, 2023 326.31 328.36 317.79 319.40 435,931 -6.82(-2.09%)
Apr 21, 2023 331.09 332.26 325.27 326.22 395,717 -5.68(-1.71%)
Apr 20, 2023 334.56 335.75 330.06 331.90 321,317 -3.10(-0.93%)
Apr 19, 2023 333.58 338.61 332.19 335.00 371,096 -1.03(-0.31%)
Apr 18, 2023 339.66 341.10 334.19 336.03 313,461 -3.34(-0.98%)
Apr 17, 2023 333.89 339.70 333.65 339.37 265,295 +4.18(+1.25%)
Apr 14, 2023 339.68 343.61 334.12 335.19 280,152 -4.49(-1.32%)
Apr 13, 2023 338.90 342.57 336.58 339.68 316,265 +2.90(+0.86%)
Apr 12, 2023 339.33 341.47 333.38 336.78 365,966 -0.78(-0.23%)
Apr 11, 2023 334.89 340.10 333.10 337.56 297,472 +2.66(+0.80%)
Apr 10, 2023 339.08 342.31 332.97 334.89 421,591 -7.57(-2.21%)
Apr 06, 2023 333.79 344.26 331.50 342.46 478,417 +5.54(+1.64%)
Apr 05, 2023 385.82 386.94 334.78 336.93 1,044,744 -54.42(-13.91%)
Apr 04, 2023 387.25 398.82 385.21 391.35 382,156 +3.12(+0.80%)
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.