Skip to main content

Marketaxess Holdings (NQ: MKTX )

257.27 -2.06 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 198.82 201.39 196.91 201.38 164,324 +3.58(+1.81%)
Dec 28, 2018 196.53 201.72 195.55 197.79 154,565 +1.62(+0.83%)
Dec 27, 2018 193.70 196.94 190.84 196.17 210,869 +1.31(+0.67%)
Dec 26, 2018 190.21 195.11 189.68 194.86 228,902 +4.90(+2.58%)
Dec 24, 2018 194.49 195.01 189.87 189.96 161,491 -5.26(-2.69%)
Dec 21, 2018 200.42 203.14 194.98 195.22 422,983 -4.32(-2.16%)
Dec 20, 2018 201.86 204.60 199.07 199.54 362,899 -3.50(-1.72%)
Dec 19, 2018 203.23 210.31 201.11 203.03 266,929 -0.31(-0.15%)
Dec 18, 2018 209.53 210.00 202.90 203.34 316,010 -5.71(-2.73%)
Dec 17, 2018 215.26 215.51 208.40 209.05 247,788 -6.81(-3.15%)
Dec 14, 2018 217.73 218.60 214.41 215.85 263,695 -2.71(-1.24%)
Dec 13, 2018 217.80 220.46 214.69 218.56 245,190 +1.02(+0.47%)
Dec 12, 2018 219.44 220.08 211.34 217.54 234,625 -0.40(-0.18%)
Dec 11, 2018 216.42 219.57 216.42 217.94 343,075 +2.18(+1.01%)
Dec 10, 2018 213.08 217.27 212.04 215.76 318,614 +1.59(+0.74%)
Dec 07, 2018 210.78 214.51 210.18 214.17 387,726 +2.69(+1.27%)
Dec 06, 2018 210.96 213.56 206.90 211.48 529,103 -0.08(-0.04%)
Dec 04, 2018 209.64 214.30 209.35 211.56 473,036 +2.57(+1.23%)
Dec 03, 2018 202.87 209.32 202.56 208.98 308,783 +1.49(+0.72%)
Nov 30, 2018 205.40 209.35 204.93 207.50 351,524 +2.55(+1.25%)
Nov 29, 2018 204.89 207.06 201.20 204.94 216,933 -0.91(-0.44%)
Nov 28, 2018 208.50 210.21 204.75 205.85 153,331 -1.74(-0.84%)
Nov 27, 2018 203.91 208.24 203.72 207.59 166,329 +2.59(+1.26%)
Nov 26, 2018 204.82 208.32 203.57 205.00 104,787 +1.53(+0.75%)
Nov 23, 2018 203.19 205.78 202.96 203.46 54,355 -1.32(-0.65%)
Nov 21, 2018 204.79 204.79 204.79 0 -2.04(-0.99%)
Nov 20, 2018 202.92 209.60 200.45 206.83 314,208 +2.27(+1.11%)
Nov 19, 2018 203.27 207.44 202.05 204.56 245,313 +1.12(+0.55%)
Nov 16, 2018 198.49 203.90 198.49 203.44 100,735 +3.28(+1.64%)
Nov 15, 2018 199.74 200.92 196.08 200.16 161,347 -0.06(-0.03%)
Nov 14, 2018 199.38 201.42 199.38 200.21 194,421 +2.19(+1.11%)
Nov 13, 2018 198.22 199.75 196.37 198.02 216,596 +0.37(+0.19%)
Nov 12, 2018 198.42 200.13 196.30 197.65 205,451 -1.03(-0.52%)
Nov 09, 2018 196.43 199.27 195.53 198.68 154,041 +2.15(+1.10%)
Nov 08, 2018 198.04 198.99 194.00 196.53 229,180 -1.77(-0.89%)
Nov 07, 2018 198.37 199.38 196.06 198.30 293,089 +0.78(+0.40%)
Nov 06, 2018 196.68 200.14 193.76 197.52 256,240 +0.56(+0.29%)
Nov 05, 2018 197.82 199.68 196.29 196.96 270,209 -6.37(-3.13%)
Nov 02, 2018 199.34 204.79 197.77 203.33 291,359 +4.95(+2.49%)
Nov 01, 2018 200.33 202.25 197.83 198.38 236,017 -1.03(-0.52%)
Oct 31, 2018 207.06 208.93 198.86 199.41 316,681 -7.22(-3.49%)
Oct 30, 2018 199.71 206.77 199.71 206.63 367,445 +7.82(+3.93%)
Oct 29, 2018 199.78 201.95 196.42 198.81 306,177 +1.22(+0.62%)
Oct 26, 2018 198.62 200.73 195.03 197.59 296,196 -2.75(-1.37%)
Oct 25, 2018 201.67 203.20 196.87 200.34 296,085 +1.64(+0.82%)
Oct 24, 2018 189.97 201.92 183.91 198.71 784,267 +15.27(+8.33%)
Oct 23, 2018 184.41 186.00 180.40 183.43 368,749 -3.30(-1.77%)
Oct 22, 2018 188.18 189.85 186.63 186.73 197,096 -1.04(-0.55%)
Oct 19, 2018 184.97 188.06 184.97 187.77 203,562 +2.58(+1.39%)
Oct 18, 2018 186.57 188.80 184.18 185.19 168,781 -1.28(-0.69%)
Oct 17, 2018 183.57 187.82 182.44 186.47 163,143 +2.35(+1.28%)
Oct 16, 2018 180.81 184.41 180.37 184.12 248,536 +3.68(+2.04%)
Oct 15, 2018 177.83 182.37 176.94 180.44 140,258 +2.12(+1.19%)
Oct 12, 2018 178.66 179.08 175.65 178.32 198,725 +2.19(+1.24%)
Oct 11, 2018 176.86 179.69 174.03 176.14 305,412 -1.53(-0.86%)
Oct 10, 2018 179.29 179.96 176.24 177.67 233,360 -1.79(-1.00%)
Oct 09, 2018 176.80 180.62 176.15 179.46 154,922 +2.50(+1.41%)
Oct 08, 2018 179.52 179.88 175.86 176.95 247,060 -3.31(-1.84%)
Oct 05, 2018 182.75 183.60 179.66 180.26 195,361 -1.89(-1.04%)
Oct 04, 2018 175.11 182.36 173.93 182.16 513,835 +7.98(+4.58%)
Oct 03, 2018 169.37 174.92 168.47 174.18 349,766 +4.79(+2.83%)
Oct 02, 2018 165.78 170.90 163.67 169.38 424,448 +4.00(+2.42%)
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.