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

Marketaxess Holdings (NQ: MKTX )

206.11 +1.29 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2021 520.53 526.97 512.06 525.10 315,847 +4.09(+0.78%)
Jan 28, 2021 514.65 530.16 514.65 521.01 435,124 +2.06(+0.40%)
Jan 27, 2021 491.03 522.34 486.49 518.95 723,891 +23.91(+4.83%)
Jan 26, 2021 495.13 498.14 488.68 495.05 362,597 +0.45(+0.09%)
Jan 25, 2021 495.76 501.19 487.64 494.60 295,311 -0.34(-0.07%)
Jan 22, 2021 502.01 504.43 494.29 494.94 333,045 -4.30(-0.86%)
Jan 21, 2021 504.30 504.30 494.37 499.24 227,061 -3.15(-0.63%)
Jan 20, 2021 501.02 503.48 493.28 502.39 295,980 +1.44(+0.29%)
Jan 19, 2021 518.06 518.06 494.43 500.95 432,190 -6.90(-1.36%)
Jan 15, 2021 497.69 514.47 495.24 507.85 435,409 +10.60(+2.13%)
Jan 14, 2021 520.57 520.57 495.64 497.25 278,529 -23.54(-4.52%)
Jan 13, 2021 512.88 522.35 505.87 520.79 251,380 +7.42(+1.45%)
Jan 12, 2021 524.94 529.79 509.57 513.37 396,666 -14.61(-2.77%)
Jan 11, 2021 532.88 533.89 525.72 527.97 171,535 -8.13(-1.52%)
Jan 08, 2021 533.94 544.35 530.92 536.10 179,910 +2.80(+0.52%)
Jan 07, 2021 527.99 541.83 524.81 533.30 257,131 +4.01(+0.76%)
Jan 06, 2021 529.87 537.84 520.41 529.29 381,071 -8.90(-1.65%)
Jan 05, 2021 546.54 548.78 529.51 538.20 239,195 -8.28(-1.52%)
Jan 04, 2021 558.73 566.89 542.88 546.48 289,406 -7.55(-1.36%)
Dec 31, 2020 554.04 554.04 554.04 203,161 +8.05(+1.47%)
Dec 30, 2020 551.55 556.53 544.13 545.99 203,161 -2.45(-0.45%)
Dec 29, 2020 553.49 554.97 544.09 548.43 148,359 -0.95(-0.17%)
Dec 28, 2020 563.10 563.10 542.98 549.38 223,876 -7.10(-1.28%)
Dec 24, 2020 559.78 565.80 551.41 556.48 152,516 +0.11(+0.02%)
Dec 23, 2020 577.27 584.00 555.26 556.38 184,538 -16.85(-2.94%)
Dec 22, 2020 563.35 573.67 561.38 573.22 327,666 +11.54(+2.05%)
Dec 21, 2020 558.97 562.62 544.02 561.69 412,784 -0.43(-0.08%)
Dec 18, 2020 562.83 563.84 555.04 562.12 476,705 +1.49(+0.26%)
Dec 17, 2020 547.20 562.18 546.63 560.63 260,793 +16.36(+3.01%)
Dec 16, 2020 540.90 546.89 535.24 544.27 324,169 +6.52(+1.21%)
Dec 15, 2020 536.84 540.70 529.47 537.75 299,852 +2.56(+0.48%)
Dec 14, 2020 537.58 558.15 533.86 535.19 425,169 +3.38(+0.64%)
Dec 11, 2020 535.29 545.38 522.47 531.81 281,656 -3.80(-0.71%)
Dec 10, 2020 546.20 550.32 529.78 535.61 254,603 -12.71(-2.32%)
Dec 09, 2020 546.06 552.65 541.11 548.32 299,435 -1.30(-0.24%)
Dec 08, 2020 549.74 552.79 544.43 549.62 628,330 -3.82(-0.69%)
Dec 07, 2020 523.71 554.51 523.71 553.43 560,075 +29.88(+5.71%)
Dec 04, 2020 542.33 557.22 520.46 523.55 494,830 -15.98(-2.96%)
Dec 03, 2020 529.56 546.57 525.64 539.54 504,269 +14.42(+2.75%)
Dec 02, 2020 529.77 532.62 520.40 525.12 381,667 -5.66(-1.07%)
Dec 01, 2020 531.93 533.44 522.87 530.78 276,809 +7.21(+1.38%)
Nov 30, 2020 515.47 525.86 510.81 523.57 340,329 +5.14(+0.99%)
Nov 27, 2020 500.12 519.48 500.12 518.43 140,571 +18.97(+3.80%)
Nov 25, 2020 503.44 508.27 492.42 499.45 288,453 -3.99(-0.79%)
Nov 24, 2020 507.04 519.50 500.64 503.44 321,167 -1.41(-0.28%)
Nov 23, 2020 535.21 535.36 503.02 504.85 200,527 -25.47(-4.80%)
Nov 20, 2020 512.85 532.39 509.86 530.32 357,966 +11.57(+2.23%)
Nov 19, 2020 502.77 523.43 496.93 518.75 425,523 +21.32(+4.29%)
Nov 18, 2020 500.34 505.73 491.46 497.43 259,254 -1.78(-0.36%)
Nov 17, 2020 507.83 507.83 494.29 499.20 257,461 -7.67(-1.51%)
Nov 16, 2020 513.09 513.09 488.09 506.87 267,116 -0.91(-0.18%)
Nov 13, 2020 524.07 525.75 504.65 507.79 232,740 -11.54(-2.22%)
Nov 12, 2020 534.32 534.49 516.42 519.32 168,367 -9.81(-1.85%)
Nov 11, 2020 520.79 531.27 509.84 529.13 250,601 +19.29(+3.78%)
Nov 10, 2020 510.86 514.57 491.79 509.83 333,834 -9.52(-1.83%)
Nov 09, 2020 586.33 588.89 518.58 519.35 364,371 -42.47(-7.56%)
Nov 06, 2020 563.51 574.69 550.30 561.82 149,479 -1.93(-0.34%)
Nov 05, 2020 569.32 584.71 563.26 563.75 285,111 +1.21(+0.22%)
Nov 04, 2020 532.81 567.64 528.76 562.54 250,477 +39.02(+7.45%)
Nov 03, 2020 526.68 529.44 519.37 523.52 237,268 +0.87(+0.17%)
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.