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

Marketaxess Holdings (NQ: MKTX )

217.56 +1.85 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2024 279.02 279.02 223.37 224.00 1,917,081 -48.49(-17.80%)
Jan 30, 2024 276.15 276.28 270.95 272.50 478,842 -4.00(-1.45%)
Jan 29, 2024 274.15 277.46 274.15 276.50 298,482 +1.85(+0.67%)
Jan 26, 2024 274.39 275.43 272.91 274.65 225,752 +3.11(+1.14%)
Jan 25, 2024 274.72 274.72 267.37 271.54 240,902 -1.51(-0.55%)
Jan 24, 2024 272.37 276.56 272.29 273.05 368,801 +2.54(+0.94%)
Jan 23, 2024 265.92 270.80 265.15 270.51 321,995 +6.08(+2.30%)
Jan 22, 2024 265.21 266.15 262.93 264.43 247,604 +0.28(+0.11%)
Jan 19, 2024 263.85 264.76 260.25 264.15 259,200 +1.20(+0.46%)
Jan 18, 2024 263.24 263.36 261.12 262.95 228,276 +0.12(+0.05%)
Jan 17, 2024 263.40 265.21 260.56 262.83 196,375 -4.37(-1.64%)
Jan 16, 2024 266.91 267.57 263.98 267.20 252,033 +0.02(+0.01%)
Jan 12, 2024 271.15 271.15 267.05 267.18 205,682 -1.23(-0.46%)
Jan 11, 2024 271.17 271.17 264.48 268.41 272,424 -1.75(-0.65%)
Jan 10, 2024 270.05 271.32 267.65 270.16 294,715 -0.40(-0.15%)
Jan 09, 2024 272.76 275.12 270.22 270.56 192,913 -5.06(-1.84%)
Jan 08, 2024 274.69 277.49 273.50 275.62 269,793 +1.30(+0.47%)
Jan 05, 2024 273.17 279.30 271.65 274.32 305,996 +0.78(+0.28%)
Jan 04, 2024 275.81 275.81 265.47 273.55 556,894 -3.56(-1.28%)
Jan 03, 2024 283.91 283.91 275.44 277.11 374,484 -7.43(-2.61%)
Jan 02, 2024 289.75 289.75 277.24 284.54 359,009 -6.36(-2.19%)
Dec 29, 2023 293.17 295.98 288.16 290.89 217,633 -3.55(-1.20%)
Dec 28, 2023 293.18 295.36 291.90 294.44 144,115 +0.59(+0.20%)
Dec 27, 2023 289.06 294.14 289.06 293.85 148,802 +4.20(+1.45%)
Dec 26, 2023 286.15 290.06 286.15 289.65 117,733 +3.39(+1.18%)
Dec 22, 2023 284.31 287.45 281.55 286.26 221,441 +2.49(+0.88%)
Dec 21, 2023 279.61 284.26 276.63 283.77 205,672 +7.19(+2.60%)
Dec 20, 2023 279.61 284.72 274.12 276.58 339,971 -3.44(-1.23%)
Dec 19, 2023 280.55 281.82 276.01 280.02 324,447 -0.05(-0.02%)
Dec 18, 2023 282.65 283.95 273.99 280.07 285,696 +2.73(+0.99%)
Dec 15, 2023 280.67 280.67 274.08 277.33 776,301 -4.93(-1.75%)
Dec 14, 2023 271.47 286.06 270.54 282.26 630,518 +12.94(+4.81%)
Dec 13, 2023 262.76 269.55 261.28 269.32 241,916 +7.31(+2.79%)
Dec 12, 2023 261.67 262.49 259.02 262.01 296,650 +0.50(+0.19%)
Dec 11, 2023 260.01 262.10 259.21 261.51 320,056 +1.58(+0.61%)
Dec 08, 2023 258.26 260.36 257.32 259.93 405,441 +0.79(+0.31%)
Dec 07, 2023 262.38 268.52 256.78 259.14 397,671 -1.16(-0.45%)
Dec 06, 2023 251.76 263.31 251.76 260.30 811,060 +10.71(+4.29%)
Dec 05, 2023 236.97 252.21 236.97 249.59 507,090 +12.62(+5.33%)
Dec 04, 2023 237.94 240.64 235.02 236.97 367,338 -1.60(-0.67%)
Dec 01, 2023 238.42 242.55 234.82 238.56 269,788 +0.05(+0.02%)
Nov 30, 2023 237.23 239.96 235.36 238.51 605,823 +3.01(+1.28%)
Nov 29, 2023 229.45 237.04 229.29 235.50 339,628 +6.06(+2.64%)
Nov 28, 2023 228.84 231.25 228.46 229.45 245,104 +0.70(+0.31%)
Nov 27, 2023 229.60 229.94 227.40 228.74 213,843 -1.11(-0.48%)
Nov 24, 2023 231.13 232.05 229.03 229.85 109,034 -2.80(-1.20%)
Nov 22, 2023 232.18 234.27 229.37 232.66 168,029 +0.48(+0.21%)
Nov 21, 2023 227.76 232.35 225.45 232.18 266,286 +5.16(+2.27%)
Nov 20, 2023 225.16 228.78 223.59 227.02 284,859 +0.37(+0.16%)
Nov 17, 2023 227.48 229.04 224.17 226.66 230,654 +1.47(+0.65%)
Nov 16, 2023 226.94 228.75 224.82 225.19 231,208 -0.84(-0.37%)
Nov 15, 2023 226.33 228.21 224.59 226.03 261,015 -0.62(-0.27%)
Nov 14, 2023 224.86 229.73 224.20 226.65 280,797 +6.62(+3.01%)
Nov 13, 2023 221.06 223.35 217.45 220.02 190,499 -1.43(-0.65%)
Nov 10, 2023 224.49 224.49 219.00 221.45 340,719 -3.89(-1.73%)
Nov 09, 2023 222.49 226.03 221.20 225.34 361,173 +3.82(+1.73%)
Nov 08, 2023 214.62 223.39 213.19 221.52 380,254 +6.44(+2.99%)
Nov 07, 2023 218.56 218.56 214.27 215.08 224,945 -2.83(-1.30%)
Nov 06, 2023 220.59 223.32 217.28 217.91 373,253 +0.03(+0.01%)
Nov 03, 2023 222.60 222.60 216.61 217.88 454,194 -1.32(-0.60%)
Nov 02, 2023 217.47 221.39 216.65 219.20 393,801 +4.12(+1.92%)
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.