Skip to main content

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

Historical Prices

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.