Skip to main content

Marketaxess Holdings (NQ: MKTX )

259.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 259.37 260.44 255.19 257.31 308,345 -0.55(-0.21%)
Jun 29, 2023 252.86 259.57 251.36 257.86 566,326 +4.03(+1.59%)
Jun 28, 2023 256.14 257.03 253.19 253.83 322,354 -1.46(-0.57%)
Jun 27, 2023 259.46 261.95 255.24 255.29 281,867 -3.34(-1.29%)
Jun 26, 2023 258.49 260.77 256.92 258.62 224,856 -0.24(-0.09%)
Jun 23, 2023 258.86 261.65 258.41 258.86 316,776 -2.40(-0.92%)
Jun 22, 2023 263.27 264.71 259.25 261.26 341,126 -1.44(-0.55%)
Jun 21, 2023 268.39 270.14 262.52 262.70 354,997 -7.45(-2.76%)
Jun 20, 2023 270.64 271.59 266.02 270.15 332,202 -2.64(-0.97%)
Jun 16, 2023 278.46 278.46 270.02 272.79 1,225,977 -3.01(-1.09%)
Jun 15, 2023 270.20 278.22 269.93 275.80 390,727 +4.00(+1.47%)
Jun 14, 2023 264.58 272.02 262.42 271.80 437,645 +8.04(+3.05%)
Jun 13, 2023 268.88 269.84 263.13 263.76 377,522 -2.29(-0.86%)
Jun 12, 2023 272.21 272.21 263.30 266.06 331,190 -6.24(-2.29%)
Jun 09, 2023 271.89 274.48 268.73 272.30 327,325 +0.22(+0.08%)
Jun 08, 2023 266.28 273.64 265.40 272.08 335,774 +4.79(+1.79%)
Jun 07, 2023 261.77 268.57 260.49 267.29 317,807 +5.15(+1.96%)
Jun 06, 2023 267.45 270.86 260.37 262.14 642,780 -7.44(-2.76%)
Jun 05, 2023 274.75 274.75 264.26 269.58 476,582 -7.50(-2.71%)
Jun 02, 2023 273.22 278.44 270.84 277.08 291,765 +4.12(+1.51%)
Jun 01, 2023 269.39 273.06 268.55 272.96 275,006 +4.84(+1.81%)
May 31, 2023 273.59 274.19 266.33 268.12 919,737 -6.41(-2.33%)
May 30, 2023 274.93 277.35 273.46 274.53 360,261 -0.36(-0.13%)
May 26, 2023 270.03 275.04 269.32 274.88 238,057 +4.57(+1.69%)
May 25, 2023 271.98 271.98 267.66 270.32 216,928 -1.49(-0.55%)
May 24, 2023 273.97 274.88 270.75 271.80 219,061 -2.30(-0.84%)
May 23, 2023 279.58 280.32 272.99 274.11 370,226 -7.98(-2.83%)
May 22, 2023 280.99 285.06 279.93 282.09 309,010 +1.98(+0.71%)
May 19, 2023 284.67 284.67 278.34 280.11 521,949 -3.39(-1.19%)
May 18, 2023 283.56 285.32 279.43 283.50 222,071 -1.60(-0.56%)
May 17, 2023 285.70 287.40 282.87 285.10 163,530 -1.77(-0.62%)
May 16, 2023 286.75 288.25 284.32 286.87 289,922 -2.08(-0.72%)
May 15, 2023 294.60 296.48 288.76 288.95 256,581 -5.57(-1.89%)
May 12, 2023 295.99 299.07 293.26 294.52 140,650 -1.00(-0.34%)
May 11, 2023 296.07 298.13 292.36 295.52 187,240 -0.92(-0.31%)
May 10, 2023 297.58 298.98 294.29 296.44 269,223 +1.39(+0.47%)
May 09, 2023 292.94 296.59 292.56 295.05 235,026 +0.98(+0.33%)
May 08, 2023 294.34 295.72 292.44 294.07 229,001 -0.82(-0.28%)
May 05, 2023 293.30 294.98 290.97 294.89 250,732 +3.18(+1.09%)
May 04, 2023 293.07 295.81 288.92 291.71 353,664 -1.44(-0.49%)
May 03, 2023 310.35 310.35 291.86 293.15 519,608 -20.14(-6.43%)
May 02, 2023 310.90 314.43 307.10 313.29 282,552 +1.75(+0.56%)
May 01, 2023 312.40 316.42 310.01 311.55 302,711 -1.06(-0.34%)
Apr 28, 2023 307.32 313.20 305.64 312.61 302,884 +5.12(+1.66%)
Apr 27, 2023 306.55 309.29 296.45 307.49 303,189 +2.57(+0.84%)
Apr 26, 2023 319.09 319.09 302.47 304.92 364,064 -5.12(-1.65%)
Apr 25, 2023 312.37 313.28 306.32 310.04 526,322 -4.33(-1.38%)
Apr 24, 2023 321.18 323.19 312.79 314.37 442,902 -6.72(-2.09%)
Apr 21, 2023 325.88 327.03 320.15 321.09 402,046 -5.59(-1.71%)
Apr 20, 2023 329.30 330.47 324.86 326.68 326,456 -3.05(-0.93%)
Apr 19, 2023 328.32 333.28 326.96 329.73 377,031 -1.01(-0.31%)
Apr 18, 2023 334.31 335.73 328.93 330.74 318,474 -3.29(-0.98%)
Apr 17, 2023 328.64 334.35 328.39 334.03 269,538 +4.11(+1.25%)
Apr 14, 2023 334.33 338.20 328.87 329.92 284,633 -4.42(-1.32%)
Apr 13, 2023 333.57 337.18 331.28 334.33 321,323 +2.86(+0.86%)
Apr 12, 2023 333.99 336.10 328.13 331.48 371,819 -0.77(-0.23%)
Apr 11, 2023 329.62 334.75 327.85 332.24 302,229 +2.62(+0.80%)
Apr 10, 2023 333.75 336.92 327.73 329.62 428,334 -7.45(-2.21%)
Apr 06, 2023 328.53 338.84 326.28 337.07 486,068 +5.45(+1.64%)
Apr 05, 2023 379.75 380.85 329.51 331.62 1,061,453 -53.56(-13.91%)
Apr 04, 2023 381.15 392.54 379.14 385.19 388,268 +3.07(+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.