Skip to main content

Marketaxess Holdings (NQ: MKTX )

259.83 +1.45 (+0.56%)
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, 2021 457.82 457.82 446.20 448.38 286,001 -8.27(-1.81%)
Jun 29, 2021 453.61 458.26 451.55 456.64 200,632 +2.44(+0.54%)
Jun 28, 2021 454.81 455.81 450.67 454.21 269,767 +1.61(+0.35%)
Jun 25, 2021 447.19 453.56 445.38 452.60 358,417 +6.67(+1.50%)
Jun 24, 2021 445.21 449.83 442.21 445.93 214,242 +3.13(+0.71%)
Jun 23, 2021 443.18 445.69 441.25 442.80 138,110 +0.01(+0.00%)
Jun 22, 2021 439.43 444.92 436.10 442.79 223,639 +2.52(+0.57%)
Jun 21, 2021 435.09 444.32 428.29 440.26 243,433 +5.47(+1.26%)
Jun 18, 2021 444.47 446.22 431.68 434.79 669,252 -11.17(-2.50%)
Jun 17, 2021 433.94 451.03 433.94 445.96 318,647 +11.34(+2.61%)
Jun 16, 2021 438.94 442.74 431.20 434.61 233,970 -3.06(-0.70%)
Jun 15, 2021 439.79 441.77 436.72 437.67 278,966 -2.12(-0.48%)
Jun 14, 2021 428.96 440.16 426.81 439.79 252,645 +13.40(+3.14%)
Jun 11, 2021 421.56 428.45 419.88 426.39 189,014 +7.71(+1.84%)
Jun 10, 2021 420.53 421.85 417.43 418.68 454,016 -0.71(-0.17%)
Jun 09, 2021 426.30 429.05 419.04 419.39 208,897 -6.91(-1.62%)
Jun 08, 2021 435.41 437.30 425.99 426.30 190,254 -7.57(-1.75%)
Jun 07, 2021 433.75 434.29 427.15 433.87 229,817 -1.59(-0.36%)
Jun 04, 2021 432.07 435.96 428.58 435.45 357,391 +5.82(+1.36%)
Jun 03, 2021 434.92 440.90 425.90 429.63 406,110 -15.72(-3.53%)
Jun 02, 2021 437.81 445.59 435.74 445.35 211,766 +5.93(+1.35%)
Jun 01, 2021 452.83 455.55 439.20 439.42 249,834 -11.81(-2.62%)
May 28, 2021 446.26 454.53 444.90 451.23 303,907 +4.36(+0.98%)
May 27, 2021 445.50 449.35 440.35 446.87 581,435 -0.71(-0.16%)
May 26, 2021 445.90 451.25 443.70 447.57 340,774 +4.10(+0.92%)
May 25, 2021 441.33 447.50 439.78 443.47 264,268 +2.05(+0.46%)
May 24, 2021 444.04 445.63 439.96 441.42 257,452 +0.40(+0.09%)
May 21, 2021 437.56 443.12 435.57 441.02 242,402 +4.88(+1.12%)
May 20, 2021 430.40 438.67 428.72 436.14 212,420 +7.54(+1.76%)
May 19, 2021 426.34 432.06 420.95 428.60 290,853 -3.44(-0.80%)
May 18, 2021 440.51 441.95 430.08 432.04 329,149 -8.11(-1.84%)
May 17, 2021 440.43 445.87 436.51 440.15 417,106 -1.17(-0.27%)
May 14, 2021 438.25 444.11 429.01 441.32 304,165 +3.95(+0.90%)
May 13, 2021 432.24 440.11 428.06 437.38 444,274 +7.16(+1.66%)
May 12, 2021 430.43 433.94 427.59 430.22 411,858 -3.12(-0.72%)
May 11, 2021 420.18 434.23 417.04 433.34 446,627 +8.62(+2.03%)
May 10, 2021 422.99 430.79 418.47 424.72 365,859 +2.53(+0.60%)
May 07, 2021 429.42 441.01 418.11 422.19 620,081 -1.39(-0.33%)
May 06, 2021 435.87 440.63 419.34 423.58 627,419 -17.39(-3.94%)
May 05, 2021 459.53 460.13 440.31 440.97 375,634 -16.78(-3.67%)
May 04, 2021 470.65 470.65 457.06 457.76 274,938 -14.18(-3.00%)
May 03, 2021 473.56 475.47 470.88 471.93 206,223 +0.21(+0.05%)
Apr 30, 2021 475.37 475.92 469.38 471.72 282,584 -7.06(-1.47%)
Apr 29, 2021 470.31 480.69 470.31 478.78 239,765 +6.18(+1.31%)
Apr 28, 2021 481.01 481.01 469.74 472.60 233,651 -6.06(-1.27%)
Apr 27, 2021 486.54 488.58 477.20 478.66 217,820 -9.23(-1.89%)
Apr 26, 2021 492.10 496.97 484.58 487.90 210,036 -2.17(-0.44%)
Apr 23, 2021 484.31 493.20 475.48 490.07 313,855 +4.42(+0.91%)
Apr 22, 2021 482.87 492.47 477.76 485.65 527,164 -19.67(-3.89%)
Apr 21, 2021 511.66 515.08 501.74 505.32 185,216 -5.67(-1.11%)
Apr 20, 2021 517.63 520.59 510.49 510.99 141,886 -4.35(-0.84%)
Apr 19, 2021 517.64 521.94 508.10 515.33 178,453 -1.28(-0.25%)
Apr 16, 2021 525.72 525.72 510.32 516.62 265,705 -4.06(-0.78%)
Apr 15, 2021 520.04 527.07 517.13 520.67 157,312 +4.16(+0.81%)
Apr 14, 2021 522.82 525.82 513.80 516.51 188,015 -4.67(-0.90%)
Apr 13, 2021 517.63 527.44 516.75 521.18 266,452 +4.08(+0.79%)
Apr 12, 2021 514.15 517.64 505.08 517.10 187,225 +0.86(+0.17%)
Apr 09, 2021 511.00 518.47 503.56 516.24 199,745 +2.97(+0.58%)
Apr 08, 2021 509.56 517.18 505.10 513.27 211,165 +10.11(+2.01%)
Apr 07, 2021 516.30 518.60 493.91 503.15 222,006 -11.64(-2.26%)
Apr 06, 2021 490.83 517.20 490.83 514.79 298,902 +12.61(+2.51%)
Apr 05, 2021 504.91 505.08 490.59 502.18 236,018 -0.27(-0.05%)
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.