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

Marketaxess Holdings (NQ: MKTX )

219.41 +1.85 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2020 513.70 524.05 509.05 521.77 341,500 +5.12(+0.99%)
Nov 27, 2020 498.41 517.70 498.41 516.65 141,054 +18.91(+3.80%)
Nov 25, 2020 501.72 506.52 490.73 497.74 289,446 -3.98(-0.79%)
Nov 24, 2020 505.30 517.71 498.92 501.72 322,272 -1.40(-0.28%)
Nov 23, 2020 533.37 533.53 501.29 503.12 201,217 -25.38(-4.80%)
Nov 20, 2020 511.10 530.57 508.12 528.50 359,199 +11.53(+2.23%)
Nov 19, 2020 501.05 521.63 495.23 516.97 426,988 +21.25(+4.29%)
Nov 18, 2020 498.62 503.99 489.78 495.72 260,146 -1.77(-0.36%)
Nov 17, 2020 506.09 506.09 492.59 497.49 258,347 -7.65(-1.51%)
Nov 16, 2020 511.33 511.33 486.42 505.13 268,036 -0.91(-0.18%)
Nov 13, 2020 522.27 523.95 502.92 506.04 233,541 -11.50(-2.22%)
Nov 12, 2020 532.49 532.66 514.65 517.54 168,946 -9.77(-1.85%)
Nov 11, 2020 519.00 529.45 508.10 527.31 251,464 +19.23(+3.78%)
Nov 10, 2020 509.11 512.81 490.10 508.09 334,983 -9.48(-1.83%)
Nov 09, 2020 584.32 586.87 516.80 517.57 365,625 -42.33(-7.56%)
Nov 06, 2020 561.58 572.72 548.42 559.90 149,993 -1.92(-0.34%)
Nov 05, 2020 567.37 582.70 561.33 561.82 286,093 +1.21(+0.22%)
Nov 04, 2020 530.98 565.70 526.94 560.61 251,340 +38.89(+7.45%)
Nov 03, 2020 524.87 527.63 517.58 521.72 238,084 +0.87(+0.17%)
Nov 02, 2020 526.28 534.37 515.80 520.85 317,305 -0.06(-0.01%)
Oct 30, 2020 532.02 537.79 514.87 520.91 320,262 -16.44(-3.06%)
Oct 29, 2020 538.22 545.60 531.95 537.35 215,300 -1.12(-0.21%)
Oct 28, 2020 548.86 548.86 530.66 538.47 308,484 -15.45(-2.79%)
Oct 27, 2020 526.83 556.44 521.89 553.92 304,786 +24.83(+4.69%)
Oct 26, 2020 539.66 540.40 523.63 529.09 203,480 -11.21(-2.08%)
Oct 23, 2020 548.12 549.54 534.96 540.30 179,785 -8.18(-1.49%)
Oct 22, 2020 543.94 553.39 540.01 548.48 229,308 +8.98(+1.66%)
Oct 21, 2020 537.28 551.19 535.14 539.50 182,930 +7.82(+1.47%)
Oct 20, 2020 524.93 539.73 523.15 531.68 239,209 +10.37(+1.99%)
Oct 19, 2020 523.48 531.21 519.43 521.31 162,825 +1.15(+0.22%)
Oct 16, 2020 525.27 529.42 517.62 520.15 194,681 -2.33(-0.45%)
Oct 15, 2020 513.29 525.99 511.03 522.49 180,864 +4.88(+0.94%)
Oct 14, 2020 522.99 528.06 516.48 517.60 148,421 -4.50(-0.86%)
Oct 13, 2020 516.29 524.30 516.29 522.11 211,494 +7.60(+1.48%)
Oct 12, 2020 507.78 518.49 505.73 514.51 202,441 +9.84(+1.95%)
Oct 09, 2020 502.55 506.80 502.09 504.67 114,616 +3.51(+0.70%)
Oct 08, 2020 495.93 502.12 494.63 501.16 128,597 +7.92(+1.61%)
Oct 07, 2020 488.19 495.85 488.05 493.24 257,441 +11.26(+2.34%)
Oct 06, 2020 482.94 484.72 476.02 481.98 202,518 +1.26(+0.26%)
Oct 05, 2020 472.59 481.49 470.51 480.72 205,727 +14.27(+3.06%)
Oct 02, 2020 462.06 473.68 456.87 466.45 174,613 -0.44(-0.09%)
Oct 01, 2020 467.80 471.54 464.41 466.89 177,863 +1.33(+0.29%)
Sep 30, 2020 471.29 476.19 462.00 465.56 280,063 -3.71(-0.79%)
Sep 29, 2020 457.93 474.83 457.32 469.27 339,628 +9.07(+1.97%)
Sep 28, 2020 451.63 462.21 449.28 460.20 250,687 +10.58(+2.35%)
Sep 25, 2020 435.69 450.15 435.69 449.62 157,855 +12.55(+2.87%)
Sep 24, 2020 433.31 448.15 432.92 437.07 209,243 +2.57(+0.59%)
Sep 23, 2020 434.86 443.13 432.41 434.50 216,184 +2.43(+0.56%)
Sep 22, 2020 428.03 432.19 422.52 432.07 257,422 +3.82(+0.89%)
Sep 21, 2020 419.87 428.94 419.87 428.25 306,724 +4.20(+0.99%)
Sep 18, 2020 431.96 434.44 423.31 424.06 394,949 -8.54(-1.97%)
Sep 17, 2020 442.78 442.78 429.43 432.59 269,913 -13.95(-3.12%)
Sep 16, 2020 453.24 456.97 446.00 446.54 181,838 -2.07(-0.46%)
Sep 15, 2020 448.46 450.03 446.27 448.61 195,029 +2.14(+0.48%)
Sep 14, 2020 442.68 449.92 442.64 446.47 277,121 +8.49(+1.94%)
Sep 11, 2020 439.93 444.49 433.63 437.99 172,544 +1.49(+0.34%)
Sep 10, 2020 446.69 452.07 435.68 436.50 198,349 -6.90(-1.56%)
Sep 09, 2020 441.96 448.31 435.41 443.40 217,133 +8.75(+2.01%)
Sep 08, 2020 434.38 439.85 426.43 434.65 370,149 -4.67(-1.06%)
Sep 04, 2020 453.47 454.46 436.00 439.32 256,334 -16.22(-3.56%)
Sep 03, 2020 472.94 473.31 452.03 455.54 218,517 -22.10(-4.63%)
Sep 02, 2020 473.14 482.58 471.30 477.64 242,332 +3.55(+0.75%)
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.