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

Marketaxess Holdings (NQ: MKTX )

203.82 -5.30 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 212.16 212.66 207.30 212.35 365,019 -0.40(-0.19%)
Oct 30, 2023 207.39 214.14 207.31 212.75 629,881 +8.09(+3.95%)
Oct 27, 2023 212.97 218.54 203.17 204.67 556,847 -6.55(-3.10%)
Oct 26, 2023 214.18 222.43 207.23 211.21 725,398 -1.47(-0.69%)
Oct 25, 2023 228.72 232.69 201.88 212.68 1,352,644 -21.70(-9.26%)
Oct 24, 2023 234.02 236.53 232.45 234.38 362,441 +0.63(+0.27%)
Oct 23, 2023 232.75 237.59 230.88 233.75 477,252 -0.09(-0.04%)
Oct 20, 2023 233.76 236.30 231.70 233.84 476,276 +0.55(+0.23%)
Oct 19, 2023 234.78 236.63 232.81 233.30 351,209 -1.60(-0.68%)
Oct 18, 2023 238.25 238.28 234.61 234.90 306,871 -4.23(-1.77%)
Oct 17, 2023 239.40 241.58 237.93 239.13 248,942 -1.33(-0.55%)
Oct 16, 2023 239.74 244.37 238.98 240.46 454,554 +3.24(+1.37%)
Oct 13, 2023 239.82 239.82 233.98 237.22 296,140 -1.66(-0.69%)
Oct 12, 2023 235.81 240.03 234.41 238.88 597,704 +3.84(+1.63%)
Oct 11, 2023 232.33 235.25 230.40 235.05 361,597 +2.90(+1.25%)
Oct 10, 2023 235.78 238.47 231.47 232.15 400,392 -3.52(-1.49%)
Oct 09, 2023 233.39 237.57 233.14 235.66 546,194 -1.51(-0.64%)
Oct 06, 2023 231.98 238.68 230.40 237.17 890,812 +13.03(+5.82%)
Oct 05, 2023 209.44 225.11 209.44 224.14 792,798 +12.25(+5.78%)
Oct 04, 2023 203.71 212.74 203.09 211.89 719,118 +8.46(+4.16%)
Oct 03, 2023 207.05 210.01 202.76 203.42 299,908 -5.16(-2.47%)
Oct 02, 2023 211.57 212.38 206.90 208.58 366,303 -3.67(-1.73%)
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%)
Jul 03, 2023 259.44 261.62 258.28 259.74 169,083 +0.72(+0.28%)
Jun 30, 2023 261.10 262.18 256.89 259.02 306,304 -0.56(-0.21%)
Jun 29, 2023 254.54 261.30 253.03 259.57 562,577 +4.05(+1.59%)
Jun 28, 2023 257.85 258.74 254.88 255.52 320,220 -1.47(-0.57%)
Jun 27, 2023 261.19 263.70 256.94 256.99 280,000 -3.36(-1.29%)
Jun 26, 2023 260.21 262.51 258.63 260.35 223,367 -0.24(-0.09%)
Jun 23, 2023 260.58 263.40 260.13 260.58 314,679 -2.42(-0.92%)
Jun 22, 2023 265.02 266.48 260.98 263.00 338,868 -1.45(-0.55%)
Jun 21, 2023 270.18 271.94 264.27 264.45 352,646 -7.50(-2.76%)
Jun 20, 2023 272.44 273.40 267.80 271.95 330,003 -2.66(-0.97%)
Jun 16, 2023 280.31 280.31 271.82 274.61 1,217,861 -3.03(-1.09%)
Jun 15, 2023 272.00 280.07 271.73 277.64 388,140 -18.39(-6.21%)
May 08, 2023 296.30 297.69 294.39 296.03 227,485 -0.83(-0.28%)
May 05, 2023 295.26 296.95 292.91 296.86 249,072 +3.20(+1.09%)
May 04, 2023 295.03 297.79 290.85 293.65 351,322 -1.45(-0.49%)
May 03, 2023 312.42 312.42 293.80 295.11 516,168 -20.27(-6.43%)
May 02, 2023 312.97 316.53 309.14 315.38 280,681 +1.76(+0.56%)
May 01, 2023 314.48 318.52 312.08 313.62 300,707 -1.07(-0.34%)
Apr 28, 2023 309.37 315.29 307.68 314.69 300,879 +5.15(+1.66%)
Apr 27, 2023 308.59 311.35 298.43 309.54 301,181 +2.59(+0.84%)
Apr 26, 2023 321.21 321.21 304.49 306.95 361,654 -5.16(-1.65%)
Apr 25, 2023 314.45 315.37 308.36 312.11 522,838 -4.36(-1.38%)
Apr 24, 2023 323.32 325.34 314.88 316.47 439,970 -6.76(-2.09%)
Apr 21, 2023 328.05 329.21 322.28 323.23 399,384 -5.62(-1.71%)
Apr 20, 2023 331.49 332.67 327.02 328.85 324,295 -3.07(-0.93%)
Apr 19, 2023 330.51 335.50 329.14 331.93 374,535 -1.02(-0.31%)
Apr 18, 2023 336.54 337.97 331.13 332.94 316,366 -3.31(-0.98%)
Apr 17, 2023 330.83 336.58 330.58 336.26 267,754 +4.14(+1.25%)
Apr 14, 2023 336.56 340.45 331.06 332.12 282,748 -4.45(-1.32%)
Apr 13, 2023 335.79 339.43 333.49 336.56 319,196 +2.88(+0.86%)
Apr 12, 2023 336.22 338.34 330.32 333.69 369,358 -0.77(-0.23%)
Apr 11, 2023 331.82 336.98 330.04 334.46 300,228 +2.64(+0.80%)
Apr 10, 2023 335.97 339.16 329.91 331.82 425,498 -7.50(-2.21%)
Apr 06, 2023 330.72 341.10 328.46 339.32 482,850 +5.49(+1.64%)
Apr 05, 2023 382.28 383.38 331.71 333.83 1,054,426 -53.92(-13.91%)
Apr 04, 2023 383.69 395.16 381.67 387.75 385,698 +3.09(+0.80%)
Apr 03, 2023 383.58 386.18 383.05 384.66 208,926 -2.10(-0.54%)
Mar 31, 2023 385.02 387.47 378.99 386.76 380,862 +3.39(+0.88%)
Mar 30, 2023 383.44 388.14 382.96 383.38 361,555 +3.30(+0.87%)
Mar 29, 2023 380.83 383.06 374.63 380.07 202,815 +1.96(+0.52%)
Mar 28, 2023 377.87 385.49 376.74 378.12 240,816 +1.43(+0.38%)
Mar 27, 2023 383.22 385.49 374.47 376.68 264,372 -4.84(-1.27%)
Mar 24, 2023 376.50 381.54 375.01 381.53 174,906 +2.75(+0.73%)
Mar 23, 2023 374.00 381.68 370.70 378.78 294,180 +5.68(+1.52%)
Mar 22, 2023 380.05 383.91 372.75 373.10 322,791 -6.96(-1.83%)
Mar 21, 2023 385.49 390.05 377.23 380.05 356,127 -2.07(-0.54%)
Mar 20, 2023 384.54 387.41 377.65 382.12 409,600 -3.14(-0.82%)
Mar 17, 2023 384.20 392.68 382.08 385.26 1,390,091 +1.40(+0.37%)
Mar 16, 2023 375.95 385.92 371.04 383.86 561,387 +8.38(+2.23%)
Mar 15, 2023 363.55 376.81 363.99 375.48 611,806 +8.25(+2.25%)
Mar 14, 2023 363.28 367.63 359.92 367.22 421,184 +7.11(+1.97%)
Mar 13, 2023 338.38 364.28 337.12 360.12 626,021 +17.40(+5.08%)
Mar 10, 2023 349.01 355.80 341.57 342.72 378,754 -6.54(-1.87%)
Mar 09, 2023 354.75 357.13 347.41 349.26 236,321 -5.67(-1.60%)
Mar 08, 2023 353.91 358.03 353.80 354.94 190,727 -0.22(-0.06%)
Mar 07, 2023 363.34 363.76 353.54 355.15 303,477 -7.52(-2.07%)
Mar 06, 2023 364.29 370.73 361.28 362.68 289,743 -2.57(-0.70%)
Mar 03, 2023 352.38 365.71 352.17 365.25 353,691 +14.57(+4.15%)
Mar 02, 2023 343.92 351.40 343.30 350.68 205,071 +7.42(+2.16%)
Mar 01, 2023 336.40 343.25 331.87 343.25 299,973 +5.75(+1.70%)
Feb 28, 2023 339.43 342.27 336.18 337.50 467,968 -0.91(-0.27%)
Feb 27, 2023 345.67 348.91 338.23 338.41 272,624 -4.20(-1.23%)
Feb 24, 2023 342.77 350.54 340.96 342.61 260,795 -1.22(-0.36%)
Feb 23, 2023 351.07 351.07 342.77 343.84 186,112 -3.54(-1.02%)
Feb 22, 2023 353.33 355.28 345.83 347.38 198,608 -3.77(-1.07%)
Feb 21, 2023 348.80 355.13 347.96 351.14 234,219 +0.08(+0.02%)
Feb 17, 2023 353.43 357.15 349.88 351.06 235,528 -4.32(-1.22%)
Feb 16, 2023 350.19 357.97 349.53 355.38 239,932 +1.00(+0.28%)
Feb 15, 2023 349.48 355.45 349.48 354.38 196,291 +2.42(+0.69%)
Feb 14, 2023 349.18 355.13 349.18 351.96 154,286 +2.18(+0.62%)
Feb 13, 2023 348.16 352.20 345.84 349.78 251,637 +3.64(+1.05%)
Feb 10, 2023 345.71 348.52 340.07 346.14 342,849 -2.10(-0.60%)
Feb 09, 2023 352.82 355.05 347.38 348.24 297,411 -2.69(-0.77%)
Feb 08, 2023 349.57 352.66 345.20 350.92 277,252 -0.80(-0.23%)
Feb 07, 2023 345.71 353.50 343.66 351.73 326,248 +5.77(+1.67%)
Feb 06, 2023 338.03 349.31 336.87 345.95 370,592 +4.75(+1.39%)
Feb 03, 2023 364.08 364.97 340.05 341.20 719,502 -33.57(-8.96%)
Feb 02, 2023 374.81 384.27 370.16 374.77 373,991 +2.90(+0.78%)
Feb 01, 2023 358.90 371.97 358.69 371.88 355,300 +12.97(+3.61%)
Jan 31, 2023 360.97 363.53 357.36 358.90 776,740 -3.26(-0.90%)
Jan 30, 2023 365.89 366.48 358.79 362.17 384,622 -5.14(-1.40%)
Jan 27, 2023 363.71 370.62 359.48 367.31 319,571 +2.98(+0.82%)
Jan 26, 2023 363.64 364.93 356.20 364.33 500,238 +5.99(+1.67%)
Jan 25, 2023 322.63 359.76 320.66 358.34 849,804 +33.30(+10.25%)
Jan 24, 2023 329.33 331.12 320.16 325.04 439,448 -4.46(-1.35%)
Jan 23, 2023 331.30 332.67 326.35 329.50 269,290 -1.91(-0.58%)
Jan 20, 2023 324.50 332.40 321.56 331.41 274,949 +8.73(+2.71%)
Jan 19, 2023 322.54 327.87 322.39 322.68 231,303 -1.63(-0.50%)
Jan 18, 2023 324.70 327.16 323.21 324.31 230,050 +0.73(+0.23%)
Jan 17, 2023 324.55 328.70 322.19 323.58 330,614 -0.97(-0.30%)
Jan 13, 2023 317.62 325.68 317.62 324.55 293,019 +5.34(+1.67%)
Jan 12, 2023 324.43 324.78 316.92 319.21 342,317 -3.60(-1.12%)
Jan 11, 2023 318.44 323.05 312.74 322.81 347,782 +6.06(+1.91%)
Jan 10, 2023 314.22 318.02 313.54 316.75 308,395 +1.99(+0.63%)
Jan 09, 2023 310.07 319.67 309.28 314.76 590,482 +5.03(+1.62%)
Jan 06, 2023 296.33 310.82 293.86 309.73 470,398 +15.56(+5.29%)
Jan 05, 2023 281.03 294.42 280.60 294.18 472,899 +11.30(+4.00%)
Jan 04, 2023 284.19 287.01 278.53 282.87 233,686 +1.87(+0.67%)
Jan 03, 2023 278.04 282.02 274.01 281.00 202,473 +5.90(+2.14%)
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%)
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.