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 (%)
Jun 30, 2023 261.10 262.18 256.89 259.02 306,304 -0.56(-0.21%)
Jun 29, 2023 254.54 261.30 253.03 259.57 562,577 +4.05(+1.59%)
Jun 28, 2023 257.85 258.74 254.88 255.52 320,220 -1.47(-0.57%)
Jun 27, 2023 261.19 263.70 256.94 256.99 280,000 -3.36(-1.29%)
Jun 26, 2023 260.21 262.51 258.63 260.35 223,367 -0.24(-0.09%)
Jun 23, 2023 260.58 263.40 260.13 260.58 314,679 -2.42(-0.92%)
Jun 22, 2023 265.02 266.48 260.98 263.00 338,868 -1.45(-0.55%)
Jun 21, 2023 270.18 271.94 264.27 264.45 352,646 -7.50(-2.76%)
Jun 20, 2023 272.44 273.40 267.80 271.95 330,003 -2.66(-0.97%)
Jun 16, 2023 280.31 280.31 271.82 274.61 1,217,861 -3.03(-1.09%)
Jun 15, 2023 272.00 280.07 271.73 277.64 388,140 +4.02(+1.47%)
Jun 14, 2023 266.34 273.83 264.17 273.61 434,747 +8.09(+3.05%)
Jun 13, 2023 270.67 271.64 264.88 265.52 375,023 -2.31(-0.86%)
Jun 12, 2023 274.02 274.02 265.05 267.83 328,997 -6.28(-2.29%)
Jun 09, 2023 273.70 276.31 270.52 274.11 325,158 +0.22(+0.08%)
Jun 08, 2023 268.06 275.47 267.17 273.89 333,551 +4.82(+1.79%)
Jun 07, 2023 263.52 270.37 262.23 269.07 315,703 +5.18(+1.96%)
Jun 06, 2023 269.24 272.66 262.10 263.88 638,524 -7.49(-2.76%)
Jun 05, 2023 276.58 276.58 266.02 271.38 473,426 -7.55(-2.71%)
Jun 02, 2023 275.04 280.29 272.64 278.93 289,834 +4.14(+1.51%)
Jun 01, 2023 271.19 274.88 270.34 274.78 273,185 +4.88(+1.81%)
May 31, 2023 275.42 276.02 268.11 269.91 913,648 -6.45(-2.33%)
May 30, 2023 276.76 279.20 275.28 276.36 357,876 -0.36(-0.13%)
May 26, 2023 271.83 276.87 271.12 276.72 236,481 +4.60(+1.69%)
May 25, 2023 273.79 273.79 269.45 272.12 215,492 -1.50(-0.55%)
May 24, 2023 275.79 276.72 272.55 273.61 217,611 -2.32(-0.84%)
May 23, 2023 281.44 282.19 274.81 275.93 367,775 -8.04(-2.83%)
May 22, 2023 282.86 286.96 281.80 283.97 306,964 +1.99(+0.71%)
May 19, 2023 286.56 286.56 280.19 281.98 518,493 -3.41(-1.19%)
May 18, 2023 285.44 287.22 281.29 285.38 220,601 -1.62(-0.56%)
May 17, 2023 287.61 289.32 284.75 287.00 162,447 -1.78(-0.62%)
May 16, 2023 288.67 290.17 286.22 288.78 288,003 -2.09(-0.72%)
May 15, 2023 296.56 298.45 290.69 290.87 254,883 -5.61(-1.89%)
May 12, 2023 297.96 301.06 295.21 296.48 139,718 -1.01(-0.34%)
May 11, 2023 298.05 300.12 294.31 297.49 186,000 -0.92(-0.31%)
May 10, 2023 299.56 300.98 296.25 298.42 267,441 +1.40(+0.47%)
May 09, 2023 294.89 298.56 294.51 297.02 233,470 +0.99(+0.33%)
May 08, 2023 296.30 297.69 294.39 296.03 227,485 -0.83(-0.28%)
May 05, 2023 295.26 296.95 292.91 296.86 249,072 +3.20(+1.09%)
May 04, 2023 295.03 297.79 290.85 293.65 351,322 -1.45(-0.49%)
May 03, 2023 312.42 312.42 293.80 295.11 516,168 -20.27(-6.43%)
May 02, 2023 312.97 316.53 309.14 315.38 280,681 +1.76(+0.56%)
May 01, 2023 314.48 318.52 312.08 313.62 300,707 -1.07(-0.34%)
Apr 28, 2023 309.37 315.29 307.68 314.69 300,879 +5.15(+1.66%)
Apr 27, 2023 308.59 311.35 298.43 309.54 301,181 +2.59(+0.84%)
Apr 26, 2023 321.21 321.21 304.49 306.95 361,654 -5.16(-1.65%)
Apr 25, 2023 314.45 315.37 308.36 312.11 522,838 -4.36(-1.38%)
Apr 24, 2023 323.32 325.34 314.88 316.47 439,970 -6.76(-2.09%)
Apr 21, 2023 328.05 329.21 322.28 323.23 399,384 -5.62(-1.71%)
Apr 20, 2023 331.49 332.67 327.02 328.85 324,295 -3.07(-0.93%)
Apr 19, 2023 330.51 335.50 329.14 331.93 374,535 -1.02(-0.31%)
Apr 18, 2023 336.54 337.97 331.13 332.94 316,366 -3.31(-0.98%)
Apr 17, 2023 330.83 336.58 330.58 336.26 267,754 +4.14(+1.25%)
Apr 14, 2023 336.56 340.45 331.06 332.12 282,748 -4.45(-1.32%)
Apr 13, 2023 335.79 339.43 333.49 336.56 319,196 +2.88(+0.86%)
Apr 12, 2023 336.22 338.34 330.32 333.69 369,358 -0.77(-0.23%)
Apr 11, 2023 331.82 336.98 330.04 334.46 300,228 +2.64(+0.80%)
Apr 10, 2023 335.97 339.16 329.91 331.82 425,498 -7.50(-2.21%)
Apr 06, 2023 330.72 341.10 328.46 339.32 482,850 +5.49(+1.64%)
Apr 05, 2023 382.28 383.38 331.71 333.83 1,054,426 -53.92(-13.91%)
Apr 04, 2023 383.69 395.16 381.67 387.75 385,698 +3.09(+0.80%)
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.