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 29, 2020 472.17 494.32 468.79 491.08 602,130 +24.22(+5.19%)
May 28, 2020 459.20 477.50 458.14 466.86 318,450 +14.72(+3.26%)
May 27, 2020 451.07 461.59 437.46 452.14 347,158 -2.17(-0.48%)
May 26, 2020 463.76 470.88 451.45 454.31 323,871 -11.40(-2.45%)
May 22, 2020 456.27 468.29 450.79 465.71 203,506 +9.43(+2.07%)
May 21, 2020 460.11 460.11 452.96 456.28 418,738 -5.19(-1.13%)
May 20, 2020 463.98 470.13 457.29 461.48 306,613 -0.61(-0.13%)
May 19, 2020 474.10 480.61 458.67 462.08 275,231 -13.62(-2.86%)
May 18, 2020 483.74 483.74 473.44 475.70 329,042 +4.45(+0.94%)
May 15, 2020 480.41 485.84 469.86 471.25 761,931 -5.36(-1.12%)
May 14, 2020 482.74 488.32 466.92 476.61 396,294 -10.76(-2.21%)
May 13, 2020 479.35 494.79 476.18 487.36 345,910 +6.77(+1.41%)
May 12, 2020 496.43 499.16 480.25 480.59 312,267 -6.49(-1.33%)
May 11, 2020 469.14 499.50 469.14 487.08 349,057 +19.99(+4.28%)
May 08, 2020 464.85 473.35 458.91 467.09 309,407 +3.44(+0.74%)
May 07, 2020 466.33 473.77 460.71 463.65 315,820 +9.06(+1.99%)
May 06, 2020 474.42 474.42 453.92 454.58 301,829 -11.49(-2.46%)
May 05, 2020 434.01 470.85 433.99 466.07 295,424 +25.26(+5.73%)
May 04, 2020 434.19 443.52 431.11 440.81 247,368 +7.02(+1.62%)
May 01, 2020 435.18 443.64 430.56 433.79 281,618 -5.03(-1.15%)
Apr 30, 2020 434.37 449.33 434.37 438.82 419,105 -1.64(-0.37%)
Apr 29, 2020 425.43 447.08 421.33 440.46 370,420 +14.74(+3.46%)
Apr 28, 2020 427.46 436.67 417.60 425.73 278,162 -0.15(-0.04%)
Apr 27, 2020 415.87 427.73 409.90 425.88 194,626 +19.84(+4.89%)
Apr 24, 2020 406.29 409.58 401.24 406.04 250,822 +3.12(+0.78%)
Apr 23, 2020 409.03 411.14 400.78 402.92 193,509 -6.23(-1.52%)
Apr 22, 2020 402.37 415.92 396.15 409.15 218,064 +13.26(+3.35%)
Apr 21, 2020 415.44 416.54 393.46 395.89 239,065 -19.37(-4.66%)
Apr 20, 2020 413.48 419.81 409.90 415.25 266,449 +0.76(+0.18%)
Apr 17, 2020 431.59 433.93 412.41 414.49 281,722 -6.48(-1.54%)
Apr 16, 2020 404.59 423.60 402.20 420.97 401,482 +22.47(+5.64%)
Apr 15, 2020 382.20 402.45 379.97 398.50 340,099 +14.94(+3.89%)
Apr 14, 2020 383.59 390.04 377.80 383.56 335,189 +11.50(+3.09%)
Apr 13, 2020 385.77 387.71 366.75 372.07 243,505 -16.94(-4.35%)
Apr 09, 2020 385.10 390.87 383.35 389.00 229,255 +7.45(+1.95%)
Apr 08, 2020 374.24 383.17 364.57 381.55 272,088 +13.62(+3.70%)
Apr 07, 2020 386.30 389.89 363.38 367.93 379,157 -16.91(-4.39%)
Apr 06, 2020 380.16 388.63 368.59 384.83 414,344 +11.34(+3.04%)
Apr 03, 2020 331.13 375.30 331.13 373.49 469,087 +38.56(+11.51%)
Apr 02, 2020 313.48 335.68 312.56 334.94 293,524 +12.83(+3.98%)
Apr 01, 2020 320.74 326.61 304.90 322.11 280,822 +1.37(+0.43%)
Mar 31, 2020 334.79 337.16 316.36 320.74 545,852 -18.08(-5.34%)
Mar 30, 2020 341.04 341.95 323.63 338.82 254,875 +8.24(+2.49%)
Mar 27, 2020 330.51 341.95 320.45 330.59 301,837 -9.65(-2.84%)
Mar 26, 2020 327.07 342.33 319.79 340.24 340,910 +21.68(+6.81%)
Mar 25, 2020 312.06 337.50 312.06 318.56 380,308 +3.46(+1.10%)
Mar 24, 2020 283.34 322.62 272.94 315.10 563,482 +43.79(+16.14%)
Mar 23, 2020 298.88 298.97 265.69 271.30 554,900 -28.28(-9.44%)
Mar 20, 2020 299.56 314.50 288.10 299.58 458,096 -5.31(-1.74%)
Mar 19, 2020 292.76 311.79 277.76 304.88 347,079 +10.39(+3.53%)
Mar 18, 2020 289.33 310.42 279.81 294.50 511,366 -26.66(-8.30%)
Mar 17, 2020 306.73 340.16 306.60 321.15 500,417 +20.94(+6.97%)
Mar 16, 2020 306.06 321.17 276.76 300.22 463,188 -30.65(-9.26%)
Mar 13, 2020 309.19 334.28 306.69 330.87 581,278 +27.33(+9.00%)
Mar 12, 2020 307.33 322.26 296.39 303.53 516,710 -18.25(-5.67%)
Mar 11, 2020 343.50 345.14 317.62 321.78 345,779 -22.67(-6.58%)
Mar 10, 2020 343.63 354.23 333.39 344.45 414,636 +4.68(+1.38%)
Mar 09, 2020 330.65 353.12 330.65 339.78 422,663 -9.69(-2.77%)
Mar 06, 2020 355.79 359.62 336.12 349.47 416,517 -14.63(-4.02%)
Mar 05, 2020 354.33 374.90 353.57 364.10 507,115 +3.83(+1.06%)
Mar 04, 2020 343.50 362.07 338.67 360.27 446,830 +21.20(+6.25%)
Mar 03, 2020 334.56 352.81 325.95 339.07 496,505 +2.85(+0.85%)
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.