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

Marketaxess Holdings (NQ: MKTX )

254.84 +0.65 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2021 475.37 475.92 469.38 471.72 282,584 -7.06(-1.47%)
Apr 29, 2021 470.31 480.69 470.31 478.78 239,765 +6.18(+1.31%)
Apr 28, 2021 481.01 481.01 469.74 472.60 233,651 -6.06(-1.27%)
Apr 27, 2021 486.54 488.58 477.20 478.66 217,820 -9.23(-1.89%)
Apr 26, 2021 492.10 496.97 484.58 487.90 210,036 -2.17(-0.44%)
Apr 23, 2021 484.31 493.20 475.48 490.07 313,855 +4.42(+0.91%)
Apr 22, 2021 482.87 492.47 477.76 485.65 527,164 -19.67(-3.89%)
Apr 21, 2021 511.66 515.08 501.74 505.32 185,216 -5.67(-1.11%)
Apr 20, 2021 517.63 520.59 510.49 510.99 141,886 -4.35(-0.84%)
Apr 19, 2021 517.64 521.94 508.10 515.33 178,453 -1.28(-0.25%)
Apr 16, 2021 525.72 525.72 510.32 516.62 265,705 -4.06(-0.78%)
Apr 15, 2021 520.04 527.07 517.13 520.67 157,312 +4.16(+0.81%)
Apr 14, 2021 522.82 525.82 513.80 516.51 188,015 -4.67(-0.90%)
Apr 13, 2021 517.63 527.44 516.75 521.18 266,452 +4.08(+0.79%)
Apr 12, 2021 514.15 517.64 505.08 517.10 187,225 +0.86(+0.17%)
Apr 09, 2021 511.00 518.47 503.56 516.24 199,745 +2.97(+0.58%)
Apr 08, 2021 509.56 517.18 505.10 513.27 211,165 +10.11(+2.01%)
Apr 07, 2021 516.30 518.60 493.91 503.15 222,006 -11.64(-2.26%)
Apr 06, 2021 490.83 517.20 490.83 514.79 298,902 +12.61(+2.51%)
Apr 05, 2021 504.91 505.08 490.59 502.18 236,018 -0.27(-0.05%)
Apr 01, 2021 486.79 508.55 485.54 502.45 254,004 +21.59(+4.49%)
Mar 31, 2021 482.32 493.07 480.43 480.86 358,613 +2.10(+0.44%)
Mar 30, 2021 497.80 500.86 478.06 478.76 226,695 -20.21(-4.05%)
Mar 29, 2021 498.42 506.22 490.44 498.97 199,124 -1.08(-0.22%)
Mar 26, 2021 480.12 501.49 478.40 500.06 273,057 +19.40(+4.04%)
Mar 25, 2021 482.91 483.46 472.05 480.65 303,349 -3.11(-0.64%)
Mar 24, 2021 505.80 505.80 479.33 483.76 281,459 -24.33(-4.79%)
Mar 23, 2021 500.53 512.00 496.89 508.09 293,594 +4.67(+0.93%)
Mar 22, 2021 490.08 505.14 490.08 503.42 209,265 +10.78(+2.19%)
Mar 19, 2021 487.44 496.28 483.07 492.64 690,876 +8.40(+1.74%)
Mar 18, 2021 490.11 499.77 482.87 484.24 301,731 -11.18(-2.26%)
Mar 17, 2021 497.93 501.01 488.59 495.42 317,310 -3.78(-0.76%)
Mar 16, 2021 511.62 515.12 493.96 499.19 205,488 -8.21(-1.62%)
Mar 15, 2021 505.79 515.86 495.63 507.40 255,489 +6.22(+1.24%)
Mar 12, 2021 504.88 505.95 490.19 501.19 233,812 -4.68(-0.93%)
Mar 11, 2021 499.40 508.68 497.86 505.87 207,525 +6.79(+1.36%)
Mar 10, 2021 511.49 511.94 494.92 499.08 218,539 -7.05(-1.39%)
Mar 09, 2021 500.58 521.88 500.51 506.13 362,905 +10.74(+2.17%)
Mar 08, 2021 487.68 504.62 479.85 495.39 361,763 +8.31(+1.71%)
Mar 05, 2021 471.37 489.45 454.90 487.08 634,546 +18.77(+4.01%)
Mar 04, 2021 487.96 493.10 462.37 468.31 477,683 -23.58(-4.79%)
Mar 03, 2021 554.22 555.39 491.20 491.89 553,380 -67.15(-12.01%)
Mar 02, 2021 562.05 566.93 554.54 559.04 254,137 -0.18(-0.03%)
Mar 01, 2021 547.23 561.08 544.49 559.23 250,528 +22.34(+4.16%)
Feb 26, 2021 532.76 541.98 524.51 536.89 292,732 +4.03(+0.76%)
Feb 25, 2021 527.02 537.97 525.44 532.86 232,038 +6.09(+1.16%)
Feb 24, 2021 525.49 529.92 517.63 526.77 233,871 -3.55(-0.67%)
Feb 23, 2021 513.04 533.96 511.92 530.32 417,878 +7.79(+1.49%)
Feb 22, 2021 528.38 528.38 511.09 522.53 249,568 -8.83(-1.66%)
Feb 19, 2021 529.62 538.87 527.03 531.35 252,348 +6.30(+1.20%)
Feb 18, 2021 514.49 525.19 513.12 525.06 173,842 +7.71(+1.49%)
Feb 17, 2021 513.32 523.32 509.45 517.35 253,230 -1.75(-0.34%)
Feb 16, 2021 534.58 537.51 513.97 519.10 280,768 -14.51(-2.72%)
Feb 12, 2021 528.76 534.47 525.80 533.61 169,716 +6.60(+1.25%)
Feb 11, 2021 538.85 541.39 522.80 527.02 204,753 -7.99(-1.49%)
Feb 10, 2021 542.11 542.11 531.08 535.00 178,191 -3.64(-0.68%)
Feb 09, 2021 547.64 552.57 533.13 538.64 209,051 -10.91(-1.99%)
Feb 08, 2021 552.07 555.74 543.39 549.56 182,182 -1.87(-0.34%)
Feb 05, 2021 550.75 554.64 544.90 551.43 183,079 +5.27(+0.96%)
Feb 04, 2021 544.03 552.57 539.02 546.16 180,126 +2.31(+0.42%)
Feb 03, 2021 560.02 567.09 542.31 543.86 275,164 -15.72(-2.81%)
Feb 02, 2021 547.90 568.40 547.90 559.58 303,228 +10.98(+2.00%)
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.