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

Marketaxess Holdings (NQ: MKTX )

204.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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 322.54 327.87 322.39 322.68 231,302 -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%)
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.