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

Marketaxess Holdings (NQ: MKTX )

216.60 -0.31 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2022 240.13 242.58 237.75 240.03 281,055 -0.52(-0.22%)
Oct 28, 2022 232.62 241.90 229.69 240.55 482,323 +6.66(+2.85%)
Oct 27, 2022 234.94 238.69 230.93 233.90 374,658 -0.49(-0.21%)
Oct 26, 2022 243.52 243.54 234.13 234.39 496,266 -8.33(-3.43%)
Oct 25, 2022 238.64 243.91 238.43 242.72 780,082 +4.82(+2.03%)
Oct 24, 2022 238.76 240.67 234.92 237.90 293,263 -1.13(-0.47%)
Oct 21, 2022 227.60 239.50 226.90 239.03 380,308 +11.35(+4.99%)
Oct 20, 2022 230.84 235.06 226.69 227.68 341,916 -1.96(-0.85%)
Oct 19, 2022 235.07 240.90 227.25 229.64 449,605 -7.56(-3.19%)
Oct 18, 2022 238.00 239.58 234.59 237.20 393,495 +5.21(+2.25%)
Oct 17, 2022 229.64 234.05 229.64 231.99 274,533 +5.99(+2.65%)
Oct 14, 2022 238.13 239.72 225.55 226.00 281,521 -8.98(-3.82%)
Oct 13, 2022 226.99 235.97 224.97 234.98 277,877 +1.72(+0.74%)
Oct 12, 2022 229.33 235.87 226.81 233.25 278,369 +5.46(+2.40%)
Oct 11, 2022 228.13 231.11 224.90 227.80 338,893 -1.19(-0.52%)
Oct 10, 2022 232.91 232.91 227.38 228.99 264,614 -2.76(-1.19%)
Oct 07, 2022 231.44 232.27 229.52 231.75 282,986 -2.59(-1.10%)
Oct 06, 2022 235.75 237.46 233.08 234.34 233,957 -1.27(-0.54%)
Oct 05, 2022 230.39 237.05 229.53 235.61 343,458 +3.34(+1.44%)
Oct 04, 2022 230.52 232.60 230.00 232.26 292,122 +4.47(+1.96%)
Oct 03, 2022 219.60 227.92 216.88 227.79 418,211 +8.95(+4.09%)
Sep 30, 2022 219.99 225.32 217.64 218.84 421,056 -2.08(-0.94%)
Sep 29, 2022 218.29 223.19 215.80 220.91 373,711 +1.42(+0.65%)
Sep 28, 2022 217.50 221.59 213.87 219.50 282,545 +4.03(+1.87%)
Sep 27, 2022 223.29 224.44 214.77 215.46 215,409 -6.23(-2.81%)
Sep 26, 2022 223.02 225.60 220.12 221.69 240,538 -2.06(-0.92%)
Sep 23, 2022 223.61 225.68 221.32 223.74 317,970 -0.41(-0.18%)
Sep 22, 2022 229.54 229.54 223.89 224.16 349,255 -6.38(-2.77%)
Sep 21, 2022 234.68 238.91 229.43 230.54 344,468 -1.39(-0.60%)
Sep 20, 2022 232.69 234.34 227.46 231.93 437,539 -2.69(-1.14%)
Sep 19, 2022 244.16 244.89 232.46 234.61 545,888 -13.35(-5.38%)
Sep 16, 2022 251.80 256.61 247.29 247.96 1,175,035 -4.63(-1.83%)
Sep 15, 2022 257.86 261.58 249.97 252.59 358,361 -6.02(-2.33%)
Sep 14, 2022 257.21 261.23 254.20 258.61 398,401 +1.37(+0.53%)
Sep 13, 2022 254.20 261.38 250.90 257.25 389,428 -2.45(-0.94%)
Sep 12, 2022 263.15 268.67 259.17 259.69 412,205 -1.87(-0.71%)
Sep 09, 2022 253.66 261.76 252.05 261.56 369,505 +8.84(+3.50%)
Sep 08, 2022 241.97 252.88 239.41 252.72 333,437 +9.07(+3.72%)
Sep 07, 2022 237.44 244.32 231.55 243.65 456,565 +5.06(+2.12%)
Sep 06, 2022 246.71 248.13 237.88 238.60 460,855 -7.21(-2.93%)
Sep 02, 2022 249.67 252.86 245.15 245.81 352,057 -1.39(-0.56%)
Sep 01, 2022 243.16 247.41 236.37 247.19 361,118 +2.69(+1.10%)
Aug 31, 2022 242.60 245.77 240.05 244.51 423,360 +4.52(+1.88%)
Aug 30, 2022 240.96 242.33 235.58 239.99 871,931 +1.50(+0.63%)
Aug 29, 2022 240.20 242.23 237.74 238.50 521,546 -2.43(-1.01%)
Aug 26, 2022 252.57 253.03 240.87 240.93 278,353 -10.86(-4.31%)
Aug 25, 2022 250.94 252.13 248.50 251.79 322,009 +1.93(+0.77%)
Aug 24, 2022 247.77 251.49 245.89 249.86 417,177 +2.24(+0.91%)
Aug 23, 2022 253.06 253.06 247.21 247.62 275,048 -6.22(-2.45%)
Aug 22, 2022 255.73 256.05 252.25 253.83 255,654 -4.17(-1.62%)
Aug 19, 2022 265.39 265.39 256.95 258.00 172,207 -10.05(-3.75%)
Aug 18, 2022 270.06 270.81 266.33 268.05 133,819 -1.69(-0.63%)
Aug 17, 2022 269.29 270.22 262.17 269.75 212,611 -3.22(-1.18%)
Aug 16, 2022 269.79 274.29 267.20 272.96 134,980 +0.92(+0.34%)
Aug 15, 2022 267.72 275.16 266.68 272.04 251,946 +5.63(+2.11%)
Aug 12, 2022 263.73 266.72 262.08 266.41 164,686 +4.79(+1.83%)
Aug 11, 2022 267.33 268.51 261.37 261.62 168,070 -3.68(-1.39%)
Aug 10, 2022 265.52 268.37 262.92 265.30 313,839 +4.43(+1.70%)
Aug 09, 2022 264.49 266.19 257.19 260.87 408,034 -3.62(-1.37%)
Aug 08, 2022 261.63 265.78 260.49 264.49 357,593 +4.60(+1.77%)
Aug 05, 2022 263.96 265.33 258.52 259.89 202,291 -5.11(-1.93%)
Aug 04, 2022 262.04 268.78 260.06 265.00 355,523 +2.99(+1.14%)
Aug 03, 2022 265.62 265.71 254.76 262.01 393,798 -5.31(-1.99%)
Aug 02, 2022 264.57 272.93 263.00 267.33 227,852 +3.04(+1.15%)
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.