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

Marketaxess Holdings (NQ: MKTX )

206.11 +1.29 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 501.97 502.85 489.83 500.63 122,923 +0.15(+0.03%)
Jul 30, 2020 494.31 501.67 489.60 500.48 145,739 -0.81(-0.16%)
Jul 29, 2020 494.93 502.84 494.93 501.30 102,644 +7.55(+1.53%)
Jul 28, 2020 501.75 501.91 487.05 493.75 152,105 -11.05(-2.19%)
Jul 27, 2020 493.50 505.80 493.39 504.80 173,626 +14.72(+3.00%)
Jul 24, 2020 492.93 496.07 485.44 490.08 209,413 -3.26(-0.66%)
Jul 23, 2020 514.59 515.51 491.07 493.34 251,622 -17.37(-3.40%)
Jul 22, 2020 494.14 520.12 494.14 510.71 344,899 -6.14(-1.19%)
Jul 21, 2020 517.47 519.38 514.86 516.86 296,466 -0.58(-0.11%)
Jul 20, 2020 518.03 523.52 516.10 517.44 454,773 +1.46(+0.28%)
Jul 17, 2020 518.61 519.58 513.47 515.98 168,851 +1.73(+0.34%)
Jul 16, 2020 511.92 523.15 509.37 514.25 167,143 -1.07(-0.21%)
Jul 15, 2020 509.48 518.65 503.86 515.32 196,670 +9.34(+1.85%)
Jul 14, 2020 501.50 506.26 490.61 505.98 248,722 +4.50(+0.90%)
Jul 13, 2020 524.48 525.96 499.16 501.47 237,975 -19.05(-3.66%)
Jul 10, 2020 530.47 532.88 519.05 520.52 176,076 -11.03(-2.07%)
Jul 09, 2020 530.02 544.21 527.08 531.55 137,092 +4.06(+0.77%)
Jul 08, 2020 522.57 529.04 520.34 527.49 222,967 +10.91(+2.11%)
Jul 07, 2020 501.38 521.15 500.63 516.58 218,712 +11.99(+2.38%)
Jul 06, 2020 493.52 514.90 493.35 504.59 243,263 +18.32(+3.77%)
Jul 02, 2020 496.93 496.93 484.90 486.27 202,292 -4.00(-0.82%)
Jul 01, 2020 484.60 494.12 478.25 490.27 304,538 +4.93(+1.02%)
Jun 30, 2020 490.96 490.96 478.41 485.34 331,856 +2.24(+0.46%)
Jun 29, 2020 478.07 485.37 470.97 483.10 191,997 +8.51(+1.79%)
Jun 26, 2020 489.87 494.14 469.95 474.59 551,555 -16.99(-3.46%)
Jun 25, 2020 489.79 497.55 481.69 491.58 240,697 +2.10(+0.43%)
Jun 24, 2020 503.00 506.22 487.76 489.48 222,612 -13.88(-2.76%)
Jun 23, 2020 505.99 510.73 501.09 503.36 182,011 +0.44(+0.09%)
Jun 22, 2020 505.48 508.65 496.89 502.93 232,187 -1.17(-0.23%)
Jun 19, 2020 495.41 506.82 485.80 504.10 475,902 +18.82(+3.88%)
Jun 18, 2020 488.30 491.06 482.03 485.28 189,109 -7.88(-1.60%)
Jun 17, 2020 487.36 499.80 486.23 493.16 196,831 +9.69(+2.00%)
Jun 16, 2020 488.90 490.81 475.30 483.47 151,605 -2.07(-0.43%)
Jun 15, 2020 473.14 486.66 470.79 485.54 171,122 +8.08(+1.69%)
Jun 12, 2020 471.43 481.27 467.57 477.46 193,622 +10.40(+2.23%)
Jun 11, 2020 489.66 493.24 466.52 467.07 251,556 -24.15(-4.92%)
Jun 10, 2020 482.26 494.84 479.07 491.22 243,212 +6.84(+1.41%)
Jun 09, 2020 481.95 491.10 473.04 484.38 248,109 +11.20(+2.37%)
Jun 08, 2020 471.93 476.10 463.16 473.18 274,906 -5.36(-1.12%)
Jun 05, 2020 479.35 488.26 472.68 478.54 317,681 -4.98(-1.03%)
Jun 04, 2020 495.88 504.68 474.87 483.52 244,508 -21.38(-4.24%)
Jun 03, 2020 502.36 504.90 493.99 504.90 200,094 +4.99(+1.00%)
Jun 02, 2020 505.73 508.92 494.35 499.91 256,798 -3.70(-0.73%)
Jun 01, 2020 492.76 510.59 488.41 503.61 432,342 +10.84(+2.20%)
May 29, 2020 473.79 496.03 470.40 492.77 600,064 +24.30(+5.19%)
May 28, 2020 460.78 479.14 459.72 468.47 317,358 +14.78(+3.26%)
May 27, 2020 452.62 463.18 438.97 453.69 345,967 -2.18(-0.48%)
May 26, 2020 465.36 472.50 453.01 455.88 322,760 -11.44(-2.45%)
May 22, 2020 457.84 469.90 452.34 467.32 202,808 +9.47(+2.07%)
May 21, 2020 461.69 461.69 454.52 457.85 417,301 -5.21(-1.13%)
May 20, 2020 465.57 471.75 458.86 463.06 305,561 -0.61(-0.13%)
May 19, 2020 475.73 482.27 460.25 463.68 274,287 -13.66(-2.86%)
May 18, 2020 485.41 485.41 475.07 477.34 327,913 +4.47(+0.94%)
May 15, 2020 482.06 487.51 471.48 472.87 759,317 -5.38(-1.12%)
May 14, 2020 484.40 490.00 468.53 478.25 394,935 -10.79(-2.21%)
May 13, 2020 481.00 496.49 477.82 489.04 344,724 +6.79(+1.41%)
May 12, 2020 498.14 500.88 481.90 482.25 311,196 -6.51(-1.33%)
May 11, 2020 470.76 501.22 470.76 488.76 347,860 +20.06(+4.28%)
May 08, 2020 466.45 474.98 460.49 468.70 308,345 +3.45(+0.74%)
May 07, 2020 467.93 475.40 462.29 465.24 314,736 +9.10(+1.99%)
May 06, 2020 476.05 476.05 455.48 456.15 300,794 -11.53(-2.46%)
May 05, 2020 435.50 472.47 435.49 467.67 294,411 +25.35(+5.73%)
May 04, 2020 435.69 445.05 432.59 442.33 246,519 +7.05(+1.62%)
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.