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

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
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 (%)
Apr 29, 2022 261.64 266.02 255.96 256.21 444,532 -7.70(-2.92%)
Apr 28, 2022 255.11 265.64 251.82 263.90 436,064 +9.97(+3.93%)
Apr 27, 2022 253.41 257.48 253.41 253.93 373,470 +0.45(+0.18%)
Apr 26, 2022 262.11 262.42 253.01 253.49 425,182 -6.94(-2.66%)
Apr 25, 2022 256.45 262.74 253.73 260.43 460,790 +1.96(+0.76%)
Apr 22, 2022 265.29 269.03 257.95 258.46 537,986 -6.75(-2.55%)
Apr 21, 2022 270.89 272.21 263.68 265.22 575,258 -1.02(-0.38%)
Apr 20, 2022 253.72 271.28 253.72 266.24 935,178 +9.93(+3.88%)
Apr 19, 2022 250.82 256.43 249.82 256.30 1,327,162 +6.40(+2.56%)
Apr 18, 2022 256.79 257.98 249.06 249.90 450,751 -8.10(-3.14%)
Apr 14, 2022 266.80 269.14 257.85 258.00 340,630 -5.96(-2.26%)
Apr 13, 2022 265.35 268.34 262.10 263.95 708,240 -2.30(-0.87%)
Apr 12, 2022 273.76 277.66 265.84 266.26 430,769 -6.70(-2.45%)
Apr 11, 2022 270.29 277.60 270.12 272.95 530,906 -0.21(-0.08%)
Apr 08, 2022 277.18 282.67 272.82 273.17 347,386 -6.01(-2.15%)
Apr 07, 2022 278.45 286.41 271.58 279.17 619,659 -0.57(-0.20%)
Apr 06, 2022 292.99 298.47 275.81 279.75 1,030,740 -19.21(-6.43%)
Apr 05, 2022 321.15 322.99 297.34 298.96 956,633 -36.85(-10.97%)
Apr 04, 2022 331.86 340.59 331.46 335.81 418,483 +5.90(+1.79%)
Apr 01, 2022 331.63 335.97 323.33 329.91 348,638 -0.74(-0.22%)
Mar 31, 2022 336.90 342.61 329.60 330.65 443,958 -6.52(-1.93%)
Mar 30, 2022 346.01 346.49 335.75 337.17 353,183 -10.11(-2.91%)
Mar 29, 2022 352.71 357.74 343.83 347.28 319,996 -2.36(-0.68%)
Mar 28, 2022 343.54 349.66 341.44 349.64 261,631 +7.63(+2.23%)
Mar 25, 2022 348.63 348.63 341.77 342.01 275,611 -1.66(-0.48%)
Mar 24, 2022 337.06 345.97 334.87 343.67 225,645 +6.79(+2.02%)
Mar 23, 2022 340.60 346.86 332.15 336.88 312,196 -5.68(-1.66%)
Mar 22, 2022 338.94 345.27 333.10 342.55 380,437 +3.66(+1.08%)
Mar 21, 2022 343.38 345.86 335.62 338.89 303,247 -5.02(-1.46%)
Mar 18, 2022 344.80 347.10 340.89 343.90 534,115 -0.49(-0.14%)
Mar 17, 2022 342.79 347.47 340.84 344.39 280,857 -0.07(-0.02%)
Mar 16, 2022 342.32 349.98 335.75 344.46 301,778 +6.71(+1.99%)
Mar 15, 2022 336.57 341.06 333.37 337.75 190,729 +3.57(+1.07%)
Mar 14, 2022 336.55 340.79 331.43 334.18 209,263 +1.22(+0.36%)
Mar 11, 2022 336.01 336.32 331.17 332.97 242,209 -0.20(-0.06%)
Mar 10, 2022 340.59 371.92 323.76 333.17 327,786 -5.48(-1.62%)
Mar 09, 2022 336.10 340.37 330.38 338.65 307,418 +7.27(+2.19%)
Mar 08, 2022 341.87 342.64 330.60 331.38 302,247 -12.66(-3.68%)
Mar 07, 2022 359.18 361.17 343.77 344.05 366,507 -13.94(-3.89%)
Mar 04, 2022 351.02 359.28 345.64 357.99 293,380 +7.44(+2.12%)
Mar 03, 2022 368.33 368.37 346.49 350.55 388,008 -17.38(-4.72%)
Mar 02, 2022 369.41 369.43 360.38 367.93 198,537 -1.29(-0.35%)
Mar 01, 2022 369.33 379.17 366.10 369.22 293,561 -1.50(-0.40%)
Feb 28, 2022 365.65 374.95 365.65 370.72 289,833 +2.05(+0.56%)
Feb 25, 2022 366.73 370.04 363.51 368.67 187,418 +2.25(+0.62%)
Feb 24, 2022 348.63 367.44 345.56 366.41 255,695 +8.34(+2.33%)
Feb 23, 2022 364.15 366.99 357.60 358.07 187,051 -4.60(-1.27%)
Feb 22, 2022 359.79 367.81 356.19 362.67 231,787 +1.11(+0.31%)
Feb 18, 2022 361.56 0 -2.79(-0.77%)
Feb 17, 2022 361.35 368.27 358.41 364.35 150,790 +0.10(+0.03%)
Feb 16, 2022 370.50 371.76 360.41 364.25 213,474 -6.86(-1.85%)
Feb 15, 2022 361.36 371.40 361.36 371.12 244,776 +11.19(+3.11%)
Feb 14, 2022 367.23 370.63 357.81 359.93 324,043 -7.45(-2.03%)
Feb 11, 2022 360.80 368.32 356.44 367.38 381,021 +7.94(+2.21%)
Feb 10, 2022 354.56 362.43 353.87 359.44 266,854 -1.12(-0.31%)
Feb 09, 2022 361.18 365.40 355.08 360.56 329,959 +2.81(+0.79%)
Feb 08, 2022 354.92 358.52 345.46 357.75 361,878 -1.52(-0.42%)
Feb 07, 2022 355.91 367.25 355.91 359.27 321,390 +3.53(+0.99%)
Feb 04, 2022 336.53 361.23 336.05 355.74 461,082 +16.29(+4.80%)
Feb 03, 2022 330.85 341.77 339.45 248,280 +5.49(+1.64%)
Feb 02, 2022 368.09 368.09 332.40 333.96 330,417 -6.27(-1.84%)
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.