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

Marketaxess Holdings (NQ: MKTX )

204.01 +0.86 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2019 306.57 312.40 303.84 309.60 7,893,352 +4.89(+1.61%)
Jun 27, 2019 301.20 308.96 299.98 304.71 510,904 +3.54(+1.17%)
Jun 26, 2019 308.64 310.27 301.03 301.17 557,787 -6.13(-2.00%)
Jun 25, 2019 313.46 316.90 305.74 307.31 728,874 -13.47(-4.20%)
Jun 24, 2019 320.22 323.22 319.29 320.77 249,963 -0.06(-0.02%)
Jun 21, 2019 318.01 324.99 317.32 320.83 331,800 +1.66(+0.52%)
Jun 20, 2019 320.98 324.59 316.10 319.18 403,838 -0.03(-0.01%)
Jun 19, 2019 307.55 319.52 306.59 319.20 449,839 +12.37(+4.03%)
Jun 18, 2019 308.47 310.61 306.24 306.84 342,186 +0.05(+0.02%)
Jun 17, 2019 308.61 311.18 306.40 306.79 207,703 -1.49(-0.48%)
Jun 14, 2019 306.10 311.02 305.04 308.28 325,571 +2.29(+0.75%)
Jun 13, 2019 314.63 314.63 303.07 305.99 543,623 -7.33(-2.34%)
Jun 12, 2019 315.25 319.79 310.29 313.32 666,305 -8.39(-2.61%)
Jun 11, 2019 328.66 330.37 318.74 321.71 385,967 -5.69(-1.74%)
Jun 10, 2019 320.96 328.82 320.96 327.40 436,236 +5.10(+1.58%)
Jun 07, 2019 315.12 329.03 315.12 322.31 655,504 +7.46(+2.37%)
Jun 06, 2019 305.15 315.36 303.22 314.84 464,881 +9.69(+3.18%)
Jun 05, 2019 289.47 305.31 285.25 305.15 498,941 +17.03(+5.91%)
Jun 04, 2019 285.99 288.45 283.19 288.12 358,170 +4.72(+1.67%)
Jun 03, 2019 286.69 287.61 280.80 283.40 441,791 -3.47(-1.21%)
May 31, 2019 272.56 287.50 272.56 286.87 550,855 +13.35(+4.88%)
May 30, 2019 271.79 278.25 270.60 273.52 221,197 +2.54(+0.94%)
May 29, 2019 269.70 271.90 268.75 270.98 368,905 +0.24(+0.09%)
May 28, 2019 277.72 280.51 270.06 270.74 2,228,259 -6.98(-2.51%)
May 24, 2019 281.54 284.08 277.22 277.72 390,250 -3.18(-1.13%)
May 23, 2019 279.83 283.42 277.89 280.90 331,634 -0.84(-0.30%)
May 22, 2019 281.86 284.05 279.85 281.74 306,572 +0.43(+0.15%)
May 21, 2019 283.08 288.00 279.60 281.30 354,575 -1.49(-0.53%)
May 20, 2019 279.88 283.70 279.88 282.79 252,168 +1.37(+0.49%)
May 17, 2019 277.32 282.30 276.75 281.43 488,046 +2.64(+0.95%)
May 16, 2019 277.88 280.03 277.35 278.79 277,947 +2.34(+0.85%)
May 15, 2019 275.58 280.10 274.90 276.45 321,245 -0.38(-0.14%)
May 14, 2019 271.81 278.88 271.81 276.82 448,245 +5.53(+2.04%)
May 13, 2019 267.00 271.61 265.77 271.29 281,875 +0.67(+0.25%)
May 10, 2019 266.89 271.48 265.63 270.62 285,705 +2.84(+1.06%)
May 09, 2019 268.39 270.05 265.00 267.78 294,051 -2.72(-1.00%)
May 08, 2019 269.68 272.31 268.57 270.49 262,814 +0.92(+0.34%)
May 07, 2019 278.00 281.08 269.48 269.58 389,961 -9.69(-3.47%)
May 06, 2019 272.04 282.61 272.04 279.27 419,709 +4.22(+1.53%)
May 03, 2019 272.90 277.36 272.30 275.05 259,896 +3.02(+1.11%)
May 02, 2019 271.55 273.54 269.56 272.03 275,649 +0.84(+0.31%)
May 01, 2019 268.51 272.80 266.91 271.19 291,115 +3.57(+1.33%)
Apr 30, 2019 266.08 269.14 264.00 267.62 258,481 +1.95(+0.73%)
Apr 29, 2019 261.96 267.39 260.57 265.67 373,499 +6.37(+2.46%)
Apr 26, 2019 253.55 260.35 253.55 259.31 290,576 +4.06(+1.59%)
Apr 25, 2019 252.89 256.57 250.78 255.25 219,850 +1.04(+0.41%)
Apr 24, 2019 253.22 256.63 246.74 254.21 419,147 +1.81(+0.72%)
Apr 23, 2019 252.85 253.38 250.62 252.40 587,457 +0.35(+0.14%)
Apr 22, 2019 253.48 254.22 251.44 252.05 352,947 -1.72(-0.68%)
Apr 18, 2019 251.85 254.16 251.45 253.77 486,720 +1.62(+0.64%)
Apr 17, 2019 253.76 254.72 251.19 252.14 295,014 -0.66(-0.26%)
Apr 16, 2019 252.34 254.47 250.82 252.81 650,889 +1.13(+0.45%)
Apr 15, 2019 250.32 252.09 249.80 251.67 328,559 +1.82(+0.73%)
Apr 12, 2019 248.32 250.19 247.60 249.85 217,776 +2.53(+1.02%)
Apr 11, 2019 249.40 250.18 246.81 247.33 287,822 -1.19(-0.48%)
Apr 10, 2019 249.83 249.96 247.88 248.52 221,980 -0.51(-0.20%)
Apr 09, 2019 247.24 250.55 247.04 249.03 199,208 +0.82(+0.33%)
Apr 08, 2019 244.12 248.47 242.01 248.21 229,398 +4.09(+1.67%)
Apr 05, 2019 238.85 244.35 238.73 244.12 199,992 +5.27(+2.21%)
Apr 04, 2019 237.66 239.38 231.85 238.85 315,322 +1.66(+0.70%)
Apr 03, 2019 240.54 245.72 235.94 237.19 255,803 -1.93(-0.81%)
Apr 02, 2019 237.96 239.97 236.37 239.12 256,612 +1.90(+0.80%)
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.