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

Marketaxess Holdings (NQ: MKTX )

204.35 -1.45 (-0.70%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 7, 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 (%)
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%)
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.