Skip to main content

Marketaxess Holdings (NQ: MKTX )

259.33 -0.50 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 192.52 194.16 186.76 187.76 211,462 -4.55(-2.36%)
Jun 28, 2018 190.46 192.84 189.37 192.31 197,704 +2.22(+1.17%)
Jun 27, 2018 191.88 198.11 189.70 190.08 198,271 -2.28(-1.18%)
Jun 26, 2018 194.35 195.42 190.89 192.36 332,312 -2.57(-1.32%)
Jun 25, 2018 199.36 200.22 194.01 194.93 160,345 -5.30(-2.64%)
Jun 22, 2018 202.58 206.43 199.53 200.23 185,829 -0.65(-0.33%)
Jun 21, 2018 201.66 202.05 199.44 200.88 158,596 -1.28(-0.63%)
Jun 20, 2018 203.39 205.18 200.08 202.16 189,217 -1.23(-0.60%)
Jun 19, 2018 201.27 203.51 200.68 203.39 194,653 +0.44(+0.22%)
Jun 18, 2018 203.51 205.09 201.64 202.95 186,097 -1.18(-0.58%)
Jun 15, 2018 206.22 201.36 204.13 291,108 -2.09(-1.01%)
Jun 14, 2018 206.58 207.39 204.36 206.22 168,364 +0.56(+0.27%)
Jun 13, 2018 205.53 207.20 202.80 205.66 130,995 +1.19(+0.58%)
Jun 12, 2018 206.79 208.75 202.19 204.47 118,188 -2.53(-1.22%)
Jun 11, 2018 204.43 207.54 204.43 207.00 151,251 +3.08(+1.51%)
Jun 08, 2018 201.97 204.84 200.65 203.92 178,975 +2.31(+1.15%)
Jun 07, 2018 201.67 204.72 200.76 201.60 142,949 +1.12(+0.56%)
Jun 06, 2018 197.85 200.84 197.85 200.49 150,433 +2.44(+1.23%)
Jun 05, 2018 204.97 207.10 196.49 198.05 263,919 -8.78(-4.24%)
Jun 04, 2018 205.82 207.21 203.71 206.82 144,318 +1.04(+0.51%)
Jun 01, 2018 204.92 207.79 203.76 205.78 193,458 +3.04(+1.50%)
May 31, 2018 203.97 206.59 202.33 202.74 170,069 -2.37(-1.16%)
May 30, 2018 200.45 205.28 200.45 205.12 215,793 +4.94(+2.47%)
May 29, 2018 198.95 200.60 197.77 200.17 164,631 +0.37(+0.19%)
May 25, 2018 199.80 199.80 199.80 0 -1.21(-0.60%)
May 24, 2018 199.60 201.14 198.00 201.02 145,389 +1.73(+0.87%)
May 23, 2018 198.68 199.46 197.28 199.29 156,746 -0.29(-0.14%)
May 22, 2018 199.75 202.20 198.27 199.57 147,241 -0.27(-0.13%)
May 21, 2018 194.76 200.10 194.76 199.84 176,643 +5.57(+2.87%)
May 18, 2018 192.93 195.67 191.39 194.27 172,497 +1.80(+0.94%)
May 17, 2018 191.60 192.64 190.15 192.47 103,103 +0.55(+0.29%)
May 16, 2018 191.24 193.26 189.07 191.92 136,219 +0.87(+0.46%)
May 15, 2018 189.68 192.30 188.47 191.04 186,707 +1.60(+0.85%)
May 14, 2018 195.23 195.23 189.19 189.44 176,088 -5.79(-2.97%)
May 11, 2018 194.06 195.57 193.16 195.23 83,944 +1.06(+0.55%)
May 10, 2018 195.20 195.41 193.38 194.16 113,611 -1.08(-0.55%)
May 09, 2018 192.94 196.38 191.49 195.25 233,269 +2.33(+1.21%)
May 08, 2018 193.17 194.16 191.16 192.92 131,747 -0.28(-0.15%)
May 07, 2018 191.14 194.61 191.14 193.21 90,421 +2.16(+1.13%)
May 04, 2018 187.67 192.21 186.01 191.05 214,885 +2.59(+1.38%)
May 03, 2018 190.90 191.65 186.97 188.45 216,788 -2.86(-1.49%)
May 02, 2018 190.52 192.83 189.58 191.31 140,073 +0.47(+0.25%)
May 01, 2018 187.55 191.19 185.88 190.84 200,711 +2.74(+1.46%)
Apr 30, 2018 188.89 192.01 187.67 188.10 234,430 -0.60(-0.32%)
Apr 27, 2018 188.92 188.94 186.35 188.70 157,154 -0.21(-0.11%)
Apr 26, 2018 188.54 191.43 186.07 188.91 176,852 +0.18(+0.10%)
Apr 25, 2018 190.78 192.79 185.01 188.73 291,920 -1.51(-0.79%)
Apr 24, 2018 191.79 193.61 189.28 190.23 180,071 -1.12(-0.58%)
Apr 23, 2018 192.19 193.04 188.24 191.35 192,197 -0.42(-0.22%)
Apr 20, 2018 192.27 194.21 191.27 191.77 312,094 -0.16(-0.08%)
Apr 19, 2018 192.35 194.43 191.62 191.93 170,328 -0.40(-0.21%)
Apr 18, 2018 196.33 197.62 190.28 192.33 231,735 -2.75(-1.41%)
Apr 17, 2018 194.16 196.17 194.16 195.07 247,905 +1.51(+0.78%)
Apr 16, 2018 191.82 194.76 191.82 193.57 164,049 +2.21(+1.15%)
Apr 13, 2018 192.70 192.88 189.45 191.36 246,598 -1.33(-0.69%)
Apr 12, 2018 194.41 195.08 191.06 192.69 316,248 -2.24(-1.15%)
Apr 11, 2018 194.03 195.72 192.15 194.94 325,764 -0.50(-0.26%)
Apr 10, 2018 198.86 200.80 195.07 195.44 187,395 -1.35(-0.69%)
Apr 09, 2018 197.48 200.44 196.55 196.79 164,521 +1.07(+0.55%)
Apr 06, 2018 197.03 197.27 192.09 195.72 322,099 -1.67(-0.84%)
Apr 05, 2018 201.34 202.30 197.17 197.39 295,488 -3.60(-1.79%)
Apr 04, 2018 199.18 202.13 195.66 200.99 307,439 -1.11(-0.55%)
Apr 03, 2018 202.08 204.81 198.88 202.10 277,792 +1.08(+0.54%)
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.