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

Marketaxess Holdings (NQ: MKTX )

198.93 +1.25 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 459.30 459.30 447.64 449.81 285,085 -8.30(-1.81%)
Jun 29, 2021 455.06 459.73 453.00 458.11 199,990 +2.44(+0.54%)
Jun 28, 2021 456.27 457.28 452.12 455.67 268,904 +1.61(+0.35%)
Jun 25, 2021 448.62 455.02 446.81 454.06 357,270 +6.69(+1.50%)
Jun 24, 2021 446.64 451.27 443.63 447.36 213,556 +3.14(+0.71%)
Jun 23, 2021 444.61 447.12 442.66 444.22 137,668 +0.01(+0.00%)
Jun 22, 2021 440.84 446.35 437.50 444.21 222,923 +2.53(+0.57%)
Jun 21, 2021 436.48 445.75 429.66 441.68 242,654 +5.49(+1.26%)
Jun 18, 2021 445.89 447.65 433.07 436.18 667,110 -11.21(-2.50%)
Jun 17, 2021 435.33 452.47 435.33 447.39 317,627 +11.38(+2.61%)
Jun 16, 2021 440.36 444.16 432.58 436.01 233,221 -3.07(-0.70%)
Jun 15, 2021 441.20 443.19 438.12 439.07 278,073 -2.12(-0.48%)
Jun 14, 2021 430.34 441.58 428.18 441.20 251,836 +13.44(+3.14%)
Jun 11, 2021 422.91 429.83 421.23 427.76 188,409 +7.73(+1.84%)
Jun 10, 2021 421.88 423.20 418.77 420.03 452,563 -0.71(-0.17%)
Jun 09, 2021 427.66 430.43 420.39 420.74 208,229 -6.93(-1.62%)
Jun 08, 2021 436.80 438.70 427.35 427.66 189,646 -7.60(-1.75%)
Jun 07, 2021 435.14 435.69 428.52 435.26 229,081 -1.59(-0.36%)
Jun 04, 2021 433.46 437.36 429.95 436.85 356,247 +5.84(+1.36%)
Jun 03, 2021 436.32 442.31 427.27 431.01 404,810 -15.77(-3.53%)
Jun 02, 2021 439.22 447.02 437.14 446.78 211,089 +5.95(+1.35%)
Jun 01, 2021 454.29 457.01 440.61 440.83 249,034 -11.85(-2.62%)
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%)
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.