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

Marketaxess Holdings (NQ: MKTX )

203.82 -5.30 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2017 196.63 198.35 192.12 192.32 227,237 -4.69(-2.38%)
Jul 28, 2017 194.01 197.78 193.96 197.02 221,836 +2.20(+1.13%)
Jul 27, 2017 195.99 196.29 190.64 194.82 200,061 +0.35(+0.18%)
Jul 26, 2017 189.58 198.77 189.56 194.47 425,446 +5.38(+2.84%)
Jul 25, 2017 187.38 189.57 186.00 189.09 308,645 +2.59(+1.39%)
Jul 24, 2017 184.86 187.94 184.61 186.50 175,751 +1.73(+0.94%)
Jul 21, 2017 183.30 186.70 183.30 184.77 174,914 +0.23(+0.12%)
Jul 20, 2017 184.99 186.43 182.32 184.54 292,984 +0.06(+0.03%)
Jul 19, 2017 183.71 186.37 180.62 184.48 231,698 +1.92(+1.05%)
Jul 18, 2017 180.53 183.41 179.26 182.56 207,457 +2.03(+1.12%)
Jul 17, 2017 180.12 182.10 177.19 180.53 360,345 +0.04(+0.02%)
Jul 14, 2017 183.56 186.27 180.21 180.49 207,401 -3.56(-1.94%)
Jul 13, 2017 184.19 184.75 181.50 184.06 186,295 +0.40(+0.22%)
Jul 12, 2017 184.07 184.76 182.68 183.66 166,505 +0.48(+0.26%)
Jul 11, 2017 184.83 185.93 182.30 183.18 173,511 -1.66(-0.90%)
Jul 10, 2017 183.45 185.89 180.58 184.84 246,867 +0.90(+0.49%)
Jul 07, 2017 184.09 185.36 181.44 183.94 185,150 +0.63(+0.34%)
Jul 06, 2017 193.52 194.12 183.06 183.31 373,858 -11.73(-6.01%)
Jul 05, 2017 192.56 195.41 192.23 195.03 138,938 +2.24(+1.16%)
Jul 03, 2017 191.20 194.06 190.80 192.80 67,525 +2.17(+1.14%)
Jun 30, 2017 193.87 194.49 189.61 190.63 173,865 -2.29(-1.19%)
Jun 29, 2017 192.01 193.67 189.62 192.92 209,753 +1.67(+0.87%)
Jun 28, 2017 188.64 192.42 187.51 191.25 171,284 +3.91(+2.08%)
Jun 27, 2017 190.18 190.29 186.97 187.35 174,337 -3.04(-1.60%)
Jun 26, 2017 191.43 191.43 189.45 190.39 98,451 -0.51(-0.27%)
Jun 23, 2017 191.36 192.57 190.32 190.90 183,500 -0.36(-0.19%)
Jun 22, 2017 191.05 192.11 190.22 191.26 148,722 -0.65(-0.34%)
Jun 21, 2017 196.53 197.17 191.58 191.91 236,654 -4.73(-2.41%)
Jun 20, 2017 197.26 200.07 196.15 196.64 189,912 -0.46(-0.24%)
Jun 19, 2017 195.46 198.55 194.97 197.10 199,360 +2.13(+1.09%)
Jun 16, 2017 196.03 198.12 193.03 194.97 264,013 -1.57(-0.80%)
Jun 15, 2017 194.45 197.15 192.80 196.54 94,459 +0.55(+0.28%)
Jun 14, 2017 194.66 197.50 194.33 195.99 219,006 +0.58(+0.30%)
Jun 13, 2017 194.16 196.62 193.20 195.41 242,101 +1.72(+0.89%)
Jun 12, 2017 191.67 193.90 188.59 193.70 211,151 +2.28(+1.19%)
Jun 09, 2017 189.93 194.80 187.98 191.42 208,927 +2.47(+1.31%)
Jun 08, 2017 185.52 192.80 183.76 188.95 314,091 +4.34(+2.35%)
Jun 07, 2017 178.52 185.84 177.31 184.61 185,051 +6.41(+3.60%)
Jun 06, 2017 178.71 179.37 176.84 178.20 246,282 -2.38(-1.32%)
Jun 05, 2017 180.96 183.96 179.48 180.58 121,666 -1.04(-0.57%)
Jun 02, 2017 182.02 182.93 179.44 181.62 153,006 -0.35(-0.19%)
Jun 01, 2017 181.87 182.55 179.23 181.97 152,612 +1.32(+0.73%)
May 31, 2017 182.21 182.48 178.28 180.66 181,569 -0.60(-0.33%)
May 30, 2017 183.57 184.74 181.19 181.25 148,037 -2.81(-1.52%)
May 26, 2017 185.24 186.41 182.26 184.06 202,936 -1.32(-0.71%)
May 25, 2017 182.12 186.36 182.12 185.38 194,995 +3.68(+2.02%)
May 24, 2017 178.40 182.30 178.40 181.70 194,388 +3.49(+1.96%)
May 23, 2017 176.14 178.46 173.47 178.21 127,064 +2.46(+1.40%)
May 22, 2017 176.82 178.22 174.83 175.75 124,201 -0.95(-0.54%)
May 19, 2017 173.52 176.87 172.70 176.69 146,323 +4.12(+2.39%)
May 18, 2017 172.21 173.85 170.63 172.57 132,992 -0.28(-0.16%)
May 17, 2017 172.93 176.15 172.28 172.84 201,444 -2.26(-1.29%)
May 16, 2017 178.18 180.10 174.24 175.10 189,498 -3.48(-1.95%)
May 15, 2017 177.74 180.20 177.67 178.58 157,032 +1.90(+1.07%)
May 12, 2017 177.38 178.28 176.30 176.68 141,075 -1.84(-1.03%)
May 11, 2017 178.52 179.08 174.82 178.52 189,168 +0.16(+0.09%)
May 10, 2017 176.53 179.30 176.12 178.36 219,823 +1.54(+0.87%)
May 09, 2017 175.66 178.01 175.66 176.82 151,305 +0.81(+0.46%)
May 08, 2017 176.81 177.60 174.30 176.01 195,062 -1.73(-0.97%)
May 05, 2017 176.76 178.08 174.88 177.74 169,374 +1.27(+0.72%)
May 04, 2017 177.03 178.12 173.65 176.47 177,182 -0.32(-0.18%)
May 03, 2017 179.44 179.95 174.35 176.79 198,021 -2.39(-1.34%)
May 02, 2017 181.31 181.35 178.54 179.19 168,818 -2.60(-1.43%)
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.