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 (%)
May 31, 2022 277.99 279.79 269.14 275.39 621,061 -6.07(-2.16%)
May 27, 2022 278.19 284.10 278.18 281.46 208,180 +5.64(+2.05%)
May 26, 2022 272.52 276.73 270.52 275.82 220,968 +5.45(+2.02%)
May 25, 2022 270.11 273.56 267.27 270.36 319,758 -2.43(-0.89%)
May 24, 2022 274.02 274.87 266.50 272.79 348,167 -3.74(-1.35%)
May 23, 2022 273.99 280.05 267.44 276.53 514,493 +3.46(+1.27%)
May 20, 2022 263.03 273.43 262.79 273.07 405,156 +11.12(+4.24%)
May 19, 2022 244.59 264.84 244.40 261.95 435,577 +17.36(+7.10%)
May 18, 2022 251.34 253.20 243.45 244.59 304,559 -9.90(-3.89%)
May 17, 2022 254.07 256.19 250.38 254.49 204,405 +2.36(+0.93%)
May 16, 2022 255.62 258.48 250.97 252.14 336,195 -5.36(-2.08%)
May 13, 2022 254.40 259.81 253.34 257.50 296,668 +5.98(+2.38%)
May 12, 2022 245.85 254.00 244.51 251.51 244,093 +4.19(+1.70%)
May 11, 2022 248.42 253.09 244.81 247.32 237,194 -2.49(-1.00%)
May 10, 2022 254.19 255.08 244.31 249.81 323,016 -1.46(-0.58%)
May 09, 2022 254.90 258.47 250.15 251.27 613,683 -7.85(-3.03%)
May 06, 2022 267.88 267.88 256.63 259.12 362,226 -10.69(-3.96%)
May 05, 2022 270.65 275.86 264.92 269.80 509,626 -4.66(-1.70%)
May 04, 2022 260.43 277.13 258.97 274.47 728,181 +15.31(+5.91%)
May 03, 2022 255.02 261.95 252.25 259.16 381,906 +4.23(+1.66%)
May 02, 2022 258.51 262.73 251.27 254.92 432,269 -2.11(-0.82%)
Apr 29, 2022 262.48 266.88 256.79 257.03 443,109 -7.72(-2.92%)
Apr 28, 2022 255.93 266.50 252.63 264.75 434,668 +10.00(+3.93%)
Apr 27, 2022 254.22 258.30 254.22 254.75 372,275 +0.45(+0.18%)
Apr 26, 2022 262.95 263.26 253.83 254.30 423,821 -6.96(-2.66%)
Apr 25, 2022 257.27 263.58 254.54 261.26 459,316 +1.97(+0.76%)
Apr 22, 2022 266.14 269.89 258.77 259.29 536,264 -6.78(-2.55%)
Apr 21, 2022 271.76 273.09 264.53 266.07 573,417 -1.02(-0.38%)
Apr 20, 2022 254.53 272.15 254.53 267.09 932,185 +9.96(+3.88%)
Apr 19, 2022 251.63 257.25 250.62 257.13 1,322,914 +6.43(+2.56%)
Apr 18, 2022 257.62 258.81 249.86 250.70 449,308 -8.12(-3.14%)
Apr 14, 2022 267.66 270.01 258.68 258.82 339,540 -5.98(-2.26%)
Apr 13, 2022 266.20 269.20 262.94 264.80 705,973 -2.31(-0.87%)
Apr 12, 2022 274.64 278.55 266.69 267.11 429,391 -6.72(-2.45%)
Apr 11, 2022 271.16 278.49 270.99 273.83 529,207 -0.21(-0.08%)
Apr 08, 2022 278.07 283.58 273.69 274.04 346,274 -6.03(-2.15%)
Apr 07, 2022 279.35 287.33 272.45 280.07 617,675 -0.57(-0.20%)
Apr 06, 2022 293.94 299.43 276.70 280.64 1,027,441 -19.28(-6.43%)
Apr 05, 2022 322.18 324.03 298.29 299.92 953,571 -36.96(-10.97%)
Apr 04, 2022 332.93 341.68 332.53 336.89 417,144 +5.92(+1.79%)
Apr 01, 2022 332.69 337.05 324.37 330.97 347,522 -0.74(-0.22%)
Mar 31, 2022 337.98 343.71 330.65 331.71 442,537 -6.54(-1.93%)
Mar 30, 2022 347.12 347.60 336.83 338.25 352,052 -10.14(-2.91%)
Mar 29, 2022 353.84 358.89 344.93 348.39 318,971 -2.37(-0.68%)
Mar 28, 2022 344.65 350.78 342.54 350.76 260,793 +7.65(+2.23%)
Mar 25, 2022 349.75 349.75 342.87 343.11 274,729 -1.67(-0.48%)
Mar 24, 2022 338.14 347.08 335.94 344.77 224,923 +6.82(+2.02%)
Mar 23, 2022 341.69 347.97 333.22 337.96 311,196 -5.69(-1.66%)
Mar 22, 2022 340.02 346.38 334.17 343.65 379,219 +3.68(+1.08%)
Mar 21, 2022 344.48 346.97 336.70 339.98 302,277 -5.03(-1.46%)
Mar 18, 2022 345.90 348.22 341.99 345.01 532,405 -0.49(-0.14%)
Mar 17, 2022 343.89 348.59 341.94 345.50 279,958 -0.07(-0.02%)
Mar 16, 2022 343.42 351.11 336.83 345.56 300,812 +6.73(+1.99%)
Mar 15, 2022 337.66 342.15 334.44 338.84 190,118 +3.58(+1.07%)
Mar 14, 2022 337.63 341.89 332.50 335.26 208,593 +1.22(+0.36%)
Mar 11, 2022 337.09 337.40 332.24 334.04 241,434 -0.20(-0.06%)
Mar 10, 2022 341.68 373.12 324.80 334.24 326,737 -5.50(-1.62%)
Mar 09, 2022 337.18 341.46 331.44 339.74 306,434 +7.29(+2.19%)
Mar 08, 2022 342.97 343.75 331.66 332.45 301,280 -12.70(-3.68%)
Mar 07, 2022 360.33 362.33 344.87 345.15 365,334 -13.98(-3.89%)
Mar 04, 2022 352.14 360.43 346.75 359.14 292,441 +7.46(+2.12%)
Mar 03, 2022 369.51 369.55 347.60 351.68 386,766 -17.43(-4.72%)
Mar 02, 2022 370.59 370.61 361.54 369.11 197,901 -1.30(-0.35%)
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.