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

Marketaxess Holdings (NQ: MKTX )

258.12 -1.71 (-0.66%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 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 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.