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

Marketaxess Holdings (NQ: MKTX )

215.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2019 271.63 286.51 271.63 285.88 552,752 +13.31(+4.88%)
May 30, 2019 270.86 277.29 269.67 272.58 221,959 +2.53(+0.94%)
May 29, 2019 268.78 270.97 267.83 270.05 370,175 +0.24(+0.09%)
May 28, 2019 276.76 279.55 269.14 269.81 2,235,929 -6.96(-2.51%)
May 24, 2019 280.58 283.11 276.27 276.76 391,593 -3.17(-1.13%)
May 23, 2019 278.87 282.45 276.94 279.93 332,776 -0.83(-0.30%)
May 22, 2019 280.89 283.07 278.89 280.77 307,627 +0.43(+0.15%)
May 21, 2019 282.11 287.02 278.64 280.34 355,795 -1.49(-0.53%)
May 20, 2019 278.93 282.73 278.93 281.82 253,036 +1.36(+0.49%)
May 17, 2019 276.37 281.33 275.80 280.46 489,726 +2.63(+0.95%)
May 16, 2019 276.93 279.07 276.40 277.83 278,904 +2.33(+0.85%)
May 15, 2019 274.63 279.14 273.95 275.50 322,351 -0.38(-0.14%)
May 14, 2019 270.88 277.93 270.88 275.87 449,788 +5.51(+2.04%)
May 13, 2019 266.08 270.68 264.86 270.36 282,845 +0.67(+0.25%)
May 10, 2019 265.98 270.55 264.72 269.69 286,689 +2.83(+1.06%)
May 09, 2019 267.47 269.12 264.09 266.86 295,064 -2.71(-1.00%)
May 08, 2019 268.75 271.37 267.65 269.57 263,718 +0.91(+0.34%)
May 07, 2019 277.04 280.12 268.56 268.65 391,303 -9.66(-3.47%)
May 06, 2019 271.11 281.64 271.11 278.31 421,154 +4.21(+1.53%)
May 03, 2019 271.97 276.41 271.36 274.10 260,791 +3.01(+1.11%)
May 02, 2019 270.62 272.60 268.63 271.10 276,598 +0.83(+0.31%)
May 01, 2019 267.59 271.87 266.00 270.26 292,117 +3.56(+1.33%)
Apr 30, 2019 265.16 268.22 263.09 266.71 259,370 +1.94(+0.73%)
Apr 29, 2019 261.06 266.48 259.67 264.76 374,784 +6.34(+2.45%)
Apr 26, 2019 252.68 259.46 252.68 258.42 291,576 +4.04(+1.59%)
Apr 25, 2019 252.03 255.69 249.92 254.37 220,606 +1.03(+0.41%)
Apr 24, 2019 252.35 255.75 245.89 253.34 420,590 +1.80(+0.72%)
Apr 23, 2019 251.98 252.51 249.75 251.54 589,479 +0.36(+0.14%)
Apr 22, 2019 252.61 253.35 250.58 251.18 354,162 -1.72(-0.68%)
Apr 18, 2019 250.98 253.29 250.59 252.90 488,396 +1.62(+0.64%)
Apr 17, 2019 252.89 253.85 250.33 251.28 296,029 -0.66(-0.26%)
Apr 16, 2019 251.47 253.60 249.96 251.94 653,129 +1.13(+0.45%)
Apr 15, 2019 249.46 251.23 248.94 250.81 329,690 +1.81(+0.73%)
Apr 12, 2019 247.47 249.33 246.75 249.00 218,526 +2.52(+1.02%)
Apr 11, 2019 248.55 249.32 245.96 246.48 288,813 -1.19(-0.48%)
Apr 10, 2019 248.97 249.10 247.03 247.67 222,744 -0.51(-0.20%)
Apr 09, 2019 246.39 249.69 246.19 248.17 199,893 +0.81(+0.33%)
Apr 08, 2019 243.29 247.62 241.18 247.36 230,188 +4.07(+1.67%)
Apr 05, 2019 238.04 243.51 237.91 243.29 200,680 +5.25(+2.21%)
Apr 04, 2019 236.85 238.55 231.05 238.04 316,407 +1.66(+0.70%)
Apr 03, 2019 239.71 244.88 235.13 236.38 256,683 -1.93(-0.81%)
Apr 02, 2019 237.15 239.15 235.55 238.30 257,495 +1.89(+0.80%)
Apr 01, 2019 237.77 239.03 234.37 236.42 204,819 +0.61(+0.26%)
Mar 29, 2019 237.64 237.94 235.45 235.80 196,610 -0.42(-0.18%)
Mar 28, 2019 235.27 239.50 234.06 236.22 174,347 +1.38(+0.59%)
Mar 27, 2019 233.82 235.83 232.76 234.84 156,540 +1.34(+0.57%)
Mar 26, 2019 230.72 234.30 229.19 233.50 197,260 +4.37(+1.91%)
Mar 25, 2019 228.83 229.97 227.21 229.13 196,974 +0.75(+0.33%)
Mar 22, 2019 229.00 230.84 227.28 228.39 187,844 -1.74(-0.76%)
Mar 21, 2019 226.69 231.25 226.63 230.13 282,036 +2.82(+1.24%)
Mar 20, 2019 225.85 229.56 225.85 227.31 243,737 +1.53(+0.68%)
Mar 19, 2019 228.51 228.51 225.17 225.78 191,916 -1.94(-0.85%)
Mar 18, 2019 224.31 227.97 224.31 227.72 236,994 +4.03(+1.80%)
Mar 15, 2019 222.01 224.82 220.84 223.69 361,183 +1.56(+0.70%)
Mar 14, 2019 221.01 222.75 219.67 222.13 203,521 +1.28(+0.58%)
Mar 13, 2019 221.09 224.06 219.66 220.84 371,328 +0.66(+0.30%)
Mar 12, 2019 217.68 222.22 216.32 220.18 269,163 +2.51(+1.15%)
Mar 11, 2019 216.86 219.54 214.16 217.67 303,820 +1.43(+0.66%)
Mar 08, 2019 215.22 216.96 213.03 216.25 322,884 +0.22(+0.10%)
Mar 07, 2019 221.00 224.96 215.35 216.03 279,470 -4.87(-2.20%)
Mar 06, 2019 224.71 225.20 218.88 220.89 291,655 -3.26(-1.45%)
Mar 05, 2019 227.41 228.66 224.05 224.15 297,286 -3.49(-1.53%)
Mar 04, 2019 232.81 232.81 227.17 227.64 261,385 -5.30(-2.27%)
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.