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 28, 2021 447.69 455.99 446.33 452.68 302,935 +4.38(+0.98%)
May 27, 2021 446.93 450.80 441.76 448.30 579,574 -0.71(-0.16%)
May 26, 2021 447.33 452.70 445.13 449.01 339,684 +4.11(+0.92%)
May 25, 2021 442.75 448.93 441.19 444.90 263,422 +2.06(+0.46%)
May 24, 2021 445.47 447.06 441.37 442.84 256,628 +0.40(+0.09%)
May 21, 2021 438.97 444.55 436.97 442.44 241,626 +4.90(+1.12%)
May 20, 2021 431.79 440.07 430.10 437.54 211,740 +7.57(+1.76%)
May 19, 2021 427.71 433.45 422.30 429.97 289,922 -3.45(-0.80%)
May 18, 2021 441.93 443.37 431.46 433.43 328,095 -8.14(-1.84%)
May 17, 2021 441.84 447.30 437.91 441.57 415,770 -1.17(-0.27%)
May 14, 2021 439.66 445.54 430.39 442.74 303,191 +3.96(+0.90%)
May 13, 2021 433.63 441.52 429.43 438.78 442,852 +7.18(+1.66%)
May 12, 2021 431.81 435.34 428.96 431.60 410,540 -3.12(-0.72%)
May 11, 2021 421.53 435.62 418.38 434.73 445,198 +8.64(+2.03%)
May 10, 2021 424.35 432.18 419.81 426.08 364,688 +2.54(+0.60%)
May 07, 2021 430.80 442.43 419.45 423.54 618,096 -1.40(-0.33%)
May 06, 2021 437.27 442.05 420.69 424.94 625,411 -17.45(-3.94%)
May 05, 2021 461.01 461.61 441.73 442.39 374,431 -16.84(-3.67%)
May 04, 2021 472.16 472.16 458.53 459.23 274,058 -14.22(-3.00%)
May 03, 2021 475.09 476.99 472.39 473.45 205,563 +0.21(+0.05%)
Apr 30, 2021 476.90 477.45 470.89 473.24 281,679 -7.08(-1.47%)
Apr 29, 2021 471.82 482.24 471.82 480.32 238,998 +6.20(+1.31%)
Apr 28, 2021 482.56 482.56 471.25 474.12 232,903 -6.08(-1.27%)
Apr 27, 2021 488.10 490.15 478.73 480.20 217,123 -9.26(-1.89%)
Apr 26, 2021 493.68 498.57 486.14 489.46 209,363 -2.18(-0.44%)
Apr 23, 2021 485.87 494.79 477.00 491.64 312,851 +4.44(+0.91%)
Apr 22, 2021 484.42 494.06 479.29 487.21 525,476 -19.73(-3.89%)
Apr 21, 2021 513.31 516.74 503.35 506.94 184,623 -5.69(-1.11%)
Apr 20, 2021 519.29 522.26 512.12 512.63 141,432 -4.36(-0.84%)
Apr 19, 2021 519.30 523.61 509.73 516.99 177,882 -1.29(-0.25%)
Apr 16, 2021 527.41 527.41 511.96 518.28 264,855 -4.07(-0.78%)
Apr 15, 2021 521.71 528.76 518.79 522.35 156,808 +4.18(+0.81%)
Apr 14, 2021 524.50 527.51 515.45 518.17 187,413 -4.69(-0.90%)
Apr 13, 2021 519.29 529.14 518.41 522.86 265,599 +4.10(+0.79%)
Apr 12, 2021 515.80 519.30 506.70 518.76 186,626 +0.86(+0.17%)
Apr 09, 2021 512.64 520.14 505.18 517.90 199,106 +2.98(+0.58%)
Apr 08, 2021 511.19 518.84 506.72 514.91 210,489 +10.14(+2.01%)
Apr 07, 2021 517.96 520.26 495.49 504.77 221,295 -11.67(-2.26%)
Apr 06, 2021 492.41 518.86 492.41 516.45 297,945 +12.65(+2.51%)
Apr 05, 2021 506.53 506.70 492.17 503.79 235,262 -0.27(-0.05%)
Apr 01, 2021 488.35 510.19 487.10 504.06 253,191 +21.66(+4.49%)
Mar 31, 2021 483.87 494.66 481.97 482.40 357,465 +2.10(+0.44%)
Mar 30, 2021 499.39 502.46 479.59 480.30 225,970 -20.28(-4.05%)
Mar 29, 2021 500.02 507.84 492.01 500.57 198,486 -1.09(-0.22%)
Mar 26, 2021 481.66 503.10 479.94 501.66 272,183 +19.46(+4.04%)
Mar 25, 2021 484.46 485.02 473.56 482.20 302,378 -3.12(-0.64%)
Mar 24, 2021 507.43 507.43 480.87 485.32 280,558 -24.41(-4.79%)
Mar 23, 2021 502.13 513.64 498.48 509.72 292,654 +4.69(+0.93%)
Mar 22, 2021 491.65 506.77 491.65 505.03 208,595 +10.81(+2.19%)
Mar 19, 2021 489.01 497.88 484.62 494.22 688,665 +8.43(+1.74%)
Mar 18, 2021 491.68 501.38 484.42 485.79 300,765 -11.22(-2.26%)
Mar 17, 2021 499.53 502.62 490.16 497.01 316,294 -3.79(-0.76%)
Mar 16, 2021 513.26 516.77 495.55 500.80 204,830 -8.24(-1.62%)
Mar 15, 2021 507.42 517.52 497.22 509.03 254,671 +6.24(+1.24%)
Mar 12, 2021 506.50 507.57 491.76 502.79 233,064 -4.70(-0.93%)
Mar 11, 2021 501.00 510.31 499.46 507.49 206,861 +6.81(+1.36%)
Mar 10, 2021 513.13 513.59 496.51 500.68 217,839 -7.07(-1.39%)
Mar 09, 2021 502.18 523.56 502.12 507.75 361,744 +10.77(+2.17%)
Mar 08, 2021 489.25 506.24 481.39 496.98 360,605 +8.33(+1.71%)
Mar 05, 2021 472.89 491.02 456.36 488.65 632,515 +18.83(+4.01%)
Mar 04, 2021 489.53 494.69 463.86 469.81 476,154 -23.66(-4.79%)
Mar 03, 2021 556.00 557.17 492.78 493.47 551,609 -67.36(-12.01%)
Mar 02, 2021 563.86 568.75 556.32 560.84 253,323 -0.18(-0.03%)
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.