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

Marketaxess Holdings (NQ: MKTX )

216.33 +0.62 (+0.29%)
Streaming Delayed Price Updated: 2:38 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, 2023 274.47 275.07 267.19 268.98 916,793 -6.43(-2.33%)
May 30, 2023 275.82 278.24 274.33 275.41 359,107 -0.36(-0.13%)
May 26, 2023 270.90 275.92 270.19 275.77 237,295 +4.58(+1.69%)
May 25, 2023 272.85 272.85 268.52 271.19 216,234 -1.49(-0.55%)
May 24, 2023 274.85 275.77 271.62 272.68 218,360 -2.31(-0.84%)
May 23, 2023 280.48 281.22 273.87 274.99 369,041 -8.01(-2.83%)
May 22, 2023 281.89 285.98 280.83 282.99 308,021 +1.98(+0.71%)
May 19, 2023 285.58 285.58 279.23 281.01 520,278 -3.40(-1.19%)
May 18, 2023 284.47 286.23 280.33 284.41 221,360 -1.61(-0.56%)
May 17, 2023 286.62 288.33 283.77 286.02 163,006 -1.78(-0.62%)
May 16, 2023 287.68 289.17 285.24 287.79 288,994 -2.08(-0.72%)
May 15, 2023 295.54 297.43 289.69 289.88 255,760 -5.59(-1.89%)
May 12, 2023 296.94 300.03 294.20 295.46 140,199 -1.01(-0.34%)
May 11, 2023 297.03 299.09 293.30 296.47 186,641 -0.92(-0.31%)
May 10, 2023 298.54 299.94 295.24 297.39 268,362 +1.39(+0.47%)
May 09, 2023 293.88 297.54 293.50 296.00 234,274 +0.99(+0.33%)
May 08, 2023 295.29 296.67 293.38 295.01 228,268 -0.83(-0.28%)
May 05, 2023 294.24 295.93 291.90 295.84 249,929 +3.19(+1.09%)
May 04, 2023 294.02 296.76 289.85 292.65 352,532 -1.45(-0.49%)
May 03, 2023 311.34 311.34 292.80 294.10 517,945 -20.20(-6.43%)
May 02, 2023 311.89 315.44 308.08 314.30 281,647 +1.75(+0.56%)
May 01, 2023 313.40 317.43 311.01 312.55 301,742 -1.06(-0.34%)
Apr 28, 2023 308.31 314.21 306.62 313.61 301,915 +5.13(+1.66%)
Apr 27, 2023 307.53 310.28 297.40 308.48 302,218 +2.58(+0.84%)
Apr 26, 2023 320.11 320.11 303.44 305.90 362,899 -5.14(-1.65%)
Apr 25, 2023 313.37 314.29 307.31 311.04 524,637 -4.34(-1.38%)
Apr 24, 2023 322.21 324.23 313.80 315.38 441,485 -6.74(-2.09%)
Apr 21, 2023 326.93 328.08 321.17 322.12 400,759 -5.61(-1.71%)
Apr 20, 2023 330.36 331.53 325.90 327.73 325,411 -3.06(-0.93%)
Apr 19, 2023 329.38 334.35 328.01 330.79 375,824 -1.01(-0.31%)
Apr 18, 2023 335.39 336.81 329.99 331.80 317,455 -3.30(-0.98%)
Apr 17, 2023 329.69 335.43 329.45 335.10 268,675 +4.13(+1.25%)
Apr 14, 2023 335.41 339.28 329.92 330.98 283,722 -4.43(-1.32%)
Apr 13, 2023 334.64 338.26 332.34 335.41 320,294 +2.87(+0.86%)
Apr 12, 2023 335.06 337.18 329.18 332.54 370,629 -0.77(-0.23%)
Apr 11, 2023 330.68 335.82 328.91 333.31 301,262 +2.63(+0.80%)
Apr 10, 2023 334.82 338.00 328.78 330.68 426,963 -7.48(-2.21%)
Apr 06, 2023 329.59 339.93 327.33 338.16 484,512 +5.47(+1.64%)
Apr 05, 2023 380.97 382.07 330.57 332.69 1,058,056 -53.73(-13.91%)
Apr 04, 2023 382.38 393.80 380.36 386.42 387,025 +3.08(+0.80%)
Apr 03, 2023 382.27 384.86 381.74 383.34 209,645 -2.10(-0.54%)
Mar 31, 2023 383.69 386.14 377.69 385.44 382,173 +3.38(+0.88%)
Mar 30, 2023 382.13 386.81 381.65 382.06 362,799 +3.29(+0.87%)
Mar 29, 2023 379.53 381.74 373.34 378.77 203,513 +1.95(+0.52%)
Mar 28, 2023 376.57 384.17 375.45 376.82 241,645 +1.43(+0.38%)
Mar 27, 2023 381.90 384.17 373.19 375.39 265,282 -4.83(-1.27%)
Mar 24, 2023 375.21 380.23 373.73 380.22 175,508 +2.74(+0.73%)
Mar 23, 2023 372.71 380.37 369.43 377.48 295,193 +5.66(+1.52%)
Mar 22, 2023 378.75 382.59 371.47 371.81 323,902 -6.94(-1.83%)
Mar 21, 2023 384.17 388.71 375.93 378.75 357,353 -2.06(-0.54%)
Mar 20, 2023 383.22 386.08 376.36 380.81 411,010 -3.13(-0.82%)
Mar 17, 2023 382.89 391.33 380.77 383.94 1,394,877 +1.40(+0.37%)
Mar 16, 2023 374.66 384.59 369.77 382.54 563,320 +8.35(+2.23%)
Mar 15, 2023 362.30 375.52 362.74 374.19 613,912 +8.23(+2.25%)
Mar 14, 2023 362.03 366.37 358.69 365.96 422,634 +7.08(+1.97%)
Mar 13, 2023 337.22 363.03 335.96 358.88 628,176 +17.34(+5.08%)
Mar 10, 2023 347.81 354.58 340.40 341.55 380,058 -6.52(-1.87%)
Mar 09, 2023 353.53 355.90 346.21 348.07 237,135 -5.65(-1.60%)
Mar 08, 2023 352.69 356.80 352.59 353.72 191,384 -0.22(-0.06%)
Mar 07, 2023 362.09 362.52 352.33 353.94 304,522 -7.50(-2.07%)
Mar 06, 2023 363.04 369.46 360.04 361.43 290,740 -2.56(-0.70%)
Mar 03, 2023 351.17 364.46 350.96 363.99 354,908 +14.52(+4.15%)
Mar 02, 2023 342.74 350.19 342.13 349.47 205,777 +7.40(+2.16%)
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.