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

Marketaxess Holdings (NQ: MKTX )

257.57 -1.76 (-0.68%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 20, 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 (%)
Jun 30, 2020 487.71 487.71 475.24 482.13 334,067 +2.22(+0.46%)
Jun 29, 2020 474.91 482.16 467.85 479.90 193,277 +8.45(+1.79%)
Jun 26, 2020 486.63 490.87 466.84 471.45 555,231 -16.87(-3.46%)
Jun 25, 2020 486.54 494.25 478.50 488.32 242,301 +2.09(+0.43%)
Jun 24, 2020 499.67 502.87 484.53 486.24 224,095 -13.79(-2.76%)
Jun 23, 2020 502.64 507.35 497.78 500.03 183,224 +0.43(+0.09%)
Jun 22, 2020 502.14 505.28 493.60 499.60 233,735 -1.16(-0.23%)
Jun 19, 2020 492.13 503.46 482.58 500.76 479,074 +18.69(+3.88%)
Jun 18, 2020 485.06 487.81 478.83 482.07 190,369 -7.82(-1.60%)
Jun 17, 2020 484.13 496.49 483.01 489.89 198,143 +9.62(+2.00%)
Jun 16, 2020 485.67 487.56 472.15 480.27 152,615 -2.06(-0.43%)
Jun 15, 2020 470.01 483.44 467.67 482.33 172,263 +8.03(+1.69%)
Jun 12, 2020 468.31 478.08 464.47 474.30 194,912 +10.33(+2.23%)
Jun 11, 2020 486.42 489.97 463.44 463.97 253,232 -23.99(-4.92%)
Jun 10, 2020 479.07 491.57 475.90 487.96 244,833 +6.79(+1.41%)
Jun 09, 2020 478.76 487.84 469.91 481.17 249,762 +11.13(+2.37%)
Jun 08, 2020 468.81 472.94 460.10 470.05 276,738 -5.32(-1.12%)
Jun 05, 2020 476.18 485.02 469.55 475.37 319,798 -4.95(-1.03%)
Jun 04, 2020 492.60 501.34 471.72 480.32 246,137 -21.24(-4.24%)
Jun 03, 2020 499.04 501.56 490.72 501.56 201,428 +4.96(+1.00%)
Jun 02, 2020 502.38 505.55 491.08 496.60 258,509 -3.68(-0.73%)
Jun 01, 2020 489.50 507.21 485.18 500.28 435,223 +10.77(+2.20%)
May 29, 2020 470.65 492.74 467.29 489.51 604,063 +24.14(+5.19%)
May 28, 2020 457.73 475.97 456.68 465.37 319,473 +14.68(+3.26%)
May 27, 2020 449.62 460.11 436.06 450.69 348,273 -2.17(-0.48%)
May 26, 2020 462.28 469.37 450.01 452.86 324,911 -11.37(-2.45%)
May 22, 2020 454.81 466.79 449.34 464.22 204,159 +9.40(+2.07%)
May 21, 2020 458.63 458.63 451.51 454.82 420,082 -5.18(-1.13%)
May 20, 2020 462.49 468.63 455.82 460.00 307,597 -0.61(-0.13%)
May 19, 2020 472.58 479.07 457.20 460.61 276,115 -13.57(-2.86%)
May 18, 2020 482.19 482.19 471.92 474.18 330,098 +4.44(+0.94%)
May 15, 2020 478.87 484.28 468.35 469.74 764,378 -5.34(-1.12%)
May 14, 2020 481.19 486.76 465.43 475.08 397,567 -10.72(-2.21%)
May 13, 2020 477.81 493.20 474.66 485.80 347,021 +6.75(+1.41%)
May 12, 2020 494.84 497.56 478.71 479.06 313,270 -6.47(-1.33%)
May 11, 2020 467.64 497.91 467.64 485.52 350,178 +19.93(+4.28%)
May 08, 2020 463.37 471.83 457.44 465.60 310,400 +3.43(+0.74%)
May 07, 2020 464.84 472.26 459.23 462.16 316,834 +9.04(+1.99%)
May 06, 2020 472.90 472.90 452.46 453.13 302,798 -11.45(-2.46%)
May 05, 2020 432.62 469.35 432.60 464.58 296,373 +25.18(+5.73%)
May 04, 2020 432.80 442.10 429.73 439.40 248,162 +7.00(+1.62%)
May 01, 2020 433.79 442.22 429.19 432.40 282,522 -5.02(-1.15%)
Apr 30, 2020 432.98 447.89 432.98 437.42 420,451 -1.63(-0.37%)
Apr 29, 2020 424.07 445.65 419.98 439.05 371,610 +14.69(+3.46%)
Apr 28, 2020 426.09 435.27 416.26 424.36 279,055 -0.15(-0.04%)
Apr 27, 2020 414.54 426.36 408.59 424.52 195,251 +19.77(+4.89%)
Apr 24, 2020 404.99 408.27 399.95 404.74 251,628 +3.12(+0.78%)
Apr 23, 2020 407.72 409.83 399.49 401.63 194,130 -6.21(-1.52%)
Apr 22, 2020 401.08 414.59 394.88 407.84 218,764 +13.22(+3.35%)
Apr 21, 2020 414.11 415.20 392.20 394.62 239,833 -19.30(-4.66%)
Apr 20, 2020 412.15 418.46 408.59 413.92 267,305 +0.76(+0.18%)
Apr 17, 2020 430.21 432.55 411.09 413.16 282,626 -6.46(-1.54%)
Apr 16, 2020 403.29 422.24 400.92 419.62 402,771 +22.40(+5.64%)
Apr 15, 2020 380.98 401.16 378.76 397.23 341,192 +14.89(+3.89%)
Apr 14, 2020 382.36 388.79 376.60 382.33 336,265 +11.46(+3.09%)
Apr 13, 2020 384.54 386.47 365.58 370.88 244,287 -16.88(-4.35%)
Apr 09, 2020 383.86 389.62 382.12 387.76 229,991 +7.43(+1.95%)
Apr 08, 2020 373.04 381.94 363.40 380.32 272,962 +13.57(+3.70%)
Apr 07, 2020 385.06 388.64 362.21 366.75 380,374 -16.85(-4.39%)
Apr 06, 2020 378.94 387.39 367.41 383.60 415,674 +11.31(+3.04%)
Apr 03, 2020 330.08 374.10 330.08 372.30 470,593 +38.43(+11.51%)
Apr 02, 2020 312.47 334.60 311.56 333.86 294,466 +12.79(+3.98%)
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.