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 (%)
Dec 31, 2021 402.83 405.25 400.05 401.62 103,361 -1.36(-0.34%)
Dec 30, 2021 403.03 405.82 402.19 402.98 78,779 +1.29(+0.32%)
Dec 29, 2021 405.18 407.29 399.51 401.69 109,528 -2.77(-0.69%)
Dec 28, 2021 405.51 409.50 403.76 404.47 97,445 +0.56(+0.14%)
Dec 27, 2021 401.64 407.04 398.34 403.91 142,585 +2.87(+0.72%)
Dec 23, 2021 402.50 410.33 400.02 401.04 167,793 +1.61(+0.40%)
Dec 22, 2021 402.38 402.38 394.51 399.43 157,826 -2.48(-0.62%)
Dec 21, 2021 399.39 404.05 395.87 401.91 215,153 +7.91(+2.01%)
Dec 20, 2021 395.30 400.56 390.19 394.00 196,255 -6.80(-1.70%)
Dec 17, 2021 397.94 409.16 393.63 400.79 666,613 +1.99(+0.50%)
Dec 16, 2021 404.85 412.69 393.11 398.80 419,194 -5.69(-1.41%)
Dec 15, 2021 390.20 405.60 386.21 404.50 394,007 +17.85(+4.62%)
Dec 14, 2021 392.02 393.06 381.61 386.64 292,080 -5.80(-1.48%)
Dec 13, 2021 376.56 394.51 375.50 392.44 456,343 +15.65(+4.15%)
Dec 10, 2021 372.60 378.06 368.91 376.79 250,631 +5.92(+1.60%)
Dec 09, 2021 375.70 378.83 369.15 370.87 223,282 -4.97(-1.32%)
Dec 08, 2021 372.25 378.14 366.87 375.84 373,892 +4.09(+1.10%)
Dec 07, 2021 355.74 375.80 355.74 371.75 439,620 +18.24(+5.16%)
Dec 06, 2021 340.68 356.23 335.68 353.51 355,515 +12.62(+3.70%)
Dec 03, 2021 341.13 345.10 337.89 340.89 339,625 -1.94(-0.57%)
Dec 02, 2021 337.19 345.25 337.19 342.84 359,870 +7.17(+2.14%)
Dec 01, 2021 346.73 348.69 335.58 335.67 267,666 -8.75(-2.54%)
Nov 30, 2021 342.72 350.38 338.63 344.42 735,546 -0.26(-0.08%)
Nov 29, 2021 353.34 354.65 344.35 344.68 236,406 -7.38(-2.10%)
Nov 26, 2021 350.79 356.66 350.21 352.06 208,645 -0.88(-0.25%)
Nov 24, 2021 354.20 356.76 350.77 352.94 174,628 -1.30(-0.37%)
Nov 23, 2021 358.81 358.81 348.90 354.24 211,560 -4.39(-1.23%)
Nov 22, 2021 350.76 360.27 346.68 358.64 305,157 +7.29(+2.07%)
Nov 19, 2021 358.81 359.92 351.15 351.35 283,852 -6.87(-1.92%)
Nov 18, 2021 373.25 359.91 358.21 358.23 383,185 -15.62(-4.18%)
Nov 17, 2021 384.15 384.15 373.39 373.85 226,479 -9.52(-2.48%)
Nov 16, 2021 383.21 384.45 379.27 383.37 268,589 +3.23(+0.85%)
Nov 15, 2021 380.13 382.79 377.89 380.14 221,886 +0.44(+0.12%)
Nov 12, 2021 374.67 383.91 374.67 379.70 236,976 +5.96(+1.59%)
Nov 11, 2021 378.84 378.84 372.66 373.74 164,995 -5.88(-1.55%)
Nov 10, 2021 378.11 379.62 172,467 +1.51(+0.40%)
Nov 09, 2021 380.33 384.41 376.56 378.11 215,000 -2.80(-0.74%)
Nov 08, 2021 381.78 382.51 375.54 380.91 208,102 +1.71(+0.45%)
Nov 05, 2021 382.44 382.69 375.98 379.20 298,898 -0.21(-0.06%)
Nov 04, 2021 397.45 398.50 377.98 379.42 417,506 -15.64(-3.96%)
Nov 03, 2021 399.83 399.83 392.39 395.05 201,929 -2.51(-0.63%)
Nov 02, 2021 399.42 402.55 395.51 397.56 162,915 -0.82(-0.21%)
Nov 01, 2021 398.56 398.44 394.23 398.38 165,697 -0.06(-0.01%)
Oct 29, 2021 396.53 399.05 393.61 398.44 266,010 +3.52(+0.89%)
Oct 28, 2021 394.24 400.63 391.31 394.92 133,260 +1.55(+0.39%)
Oct 27, 2021 393.26 396.38 388.97 393.37 277,712 -1.04(-0.26%)
Oct 26, 2021 399.93 393.96 394.41 159,616 -2.64(-0.67%)
Oct 25, 2021 407.03 407.03 396.69 397.06 112,151 -7.98(-1.97%)
Oct 22, 2021 399.45 406.25 398.31 405.03 160,876 +4.58(+1.14%)
Oct 21, 2021 393.22 407.19 392.98 400.45 362,978 +4.91(+1.24%)
Oct 20, 2021 410.78 413.42 389.70 395.54 279,508 -5.36(-1.34%)
Oct 19, 2021 397.68 400.90 395.31 400.90 286,243 +6.03(+1.53%)
Oct 18, 2021 392.11 395.83 390.74 394.86 207,815 -0.75(-0.19%)
Oct 15, 2021 395.76 400.44 394.38 395.61 159,842 +2.54(+0.64%)
Oct 14, 2021 389.34 394.30 388.71 393.08 230,132 +3.01(+0.77%)
Oct 13, 2021 388.07 393.74 386.25 390.06 312,394 +2.22(+0.57%)
Oct 12, 2021 393.71 396.85 387.59 387.84 213,600 -5.03(-1.28%)
Oct 11, 2021 398.51 405.33 392.62 392.87 122,225 -7.01(-1.75%)
Oct 08, 2021 407.72 408.12 399.87 399.88 116,340 -9.45(-2.31%)
Oct 07, 2021 404.30 414.91 404.30 409.33 238,278 +7.23(+1.80%)
Oct 06, 2021 405.10 407.86 393.60 402.11 567,792 -18.62(-4.43%)
Oct 05, 2021 409.25 423.27 408.59 420.73 336,196 +13.31(+3.27%)
Oct 04, 2021 406.56 410.37 399.05 407.42 250,711 +0.06(+0.01%)
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.