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

Marketaxess Holdings (NQ: MKTX )

216.89 +2.40 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2020 334.79 337.16 316.36 320.74 545,852 -18.08(-5.34%)
Mar 30, 2020 341.04 341.95 323.63 338.82 254,875 +8.24(+2.49%)
Mar 27, 2020 330.51 341.95 320.45 330.59 301,837 -9.65(-2.84%)
Mar 26, 2020 327.07 342.33 319.79 340.24 340,910 +21.68(+6.81%)
Mar 25, 2020 312.06 337.50 312.06 318.56 380,308 +3.46(+1.10%)
Mar 24, 2020 283.34 322.62 272.94 315.10 563,482 +43.79(+16.14%)
Mar 23, 2020 298.88 298.97 265.69 271.30 554,900 -28.28(-9.44%)
Mar 20, 2020 299.56 314.50 288.10 299.58 458,096 -5.31(-1.74%)
Mar 19, 2020 292.76 311.79 277.76 304.88 347,079 +10.39(+3.53%)
Mar 18, 2020 289.33 310.42 279.81 294.50 511,366 -26.66(-8.30%)
Mar 17, 2020 306.73 340.16 306.60 321.15 500,417 +20.94(+6.97%)
Mar 16, 2020 306.06 321.17 276.76 300.22 463,188 -30.65(-9.26%)
Mar 13, 2020 309.19 334.28 306.69 330.87 581,278 +27.33(+9.00%)
Mar 12, 2020 307.33 322.26 296.39 303.53 516,710 -18.25(-5.67%)
Mar 11, 2020 343.50 345.14 317.62 321.78 345,779 -22.67(-6.58%)
Mar 10, 2020 343.63 354.23 333.39 344.45 414,636 +4.68(+1.38%)
Mar 09, 2020 330.65 353.12 330.65 339.78 422,663 -9.69(-2.77%)
Mar 06, 2020 355.79 359.62 336.12 349.47 416,517 -14.63(-4.02%)
Mar 05, 2020 354.33 374.90 353.57 364.10 507,115 +3.83(+1.06%)
Mar 04, 2020 343.50 362.07 338.67 360.27 446,830 +21.20(+6.25%)
Mar 03, 2020 334.56 352.81 325.95 339.07 496,505 +2.85(+0.85%)
Mar 02, 2020 313.36 337.48 309.87 336.22 400,476 +23.43(+7.49%)
Feb 28, 2020 313.55 324.69 302.84 312.79 552,453 -8.69(-2.70%)
Feb 27, 2020 320.83 329.37 320.37 321.48 423,505 -4.76(-1.46%)
Feb 26, 2020 320.26 329.95 318.90 326.25 319,267 +6.83(+2.14%)
Feb 25, 2020 330.55 333.56 316.94 319.42 294,172 -10.33(-3.13%)
Feb 24, 2020 321.57 333.71 320.40 329.75 296,820 +1.76(+0.54%)
Feb 21, 2020 330.63 334.16 325.40 327.99 354,822 -4.35(-1.31%)
Feb 20, 2020 329.30 335.50 324.15 332.34 348,881 +2.82(+0.85%)
Feb 19, 2020 335.77 336.66 329.28 329.52 275,531 -5.30(-1.58%)
Feb 18, 2020 333.76 338.43 330.98 334.83 300,138 +1.44(+0.43%)
Feb 14, 2020 326.94 333.94 326.69 333.39 299,141 +7.27(+2.23%)
Feb 13, 2020 320.79 328.57 320.63 326.12 273,738 +2.56(+0.79%)
Feb 12, 2020 330.37 331.98 321.28 323.56 288,151 -6.54(-1.98%)
Feb 11, 2020 328.65 333.95 327.90 330.10 176,412 +1.57(+0.48%)
Feb 10, 2020 329.26 329.74 322.11 328.53 280,510 -2.93(-0.88%)
Feb 07, 2020 332.47 336.08 329.98 331.46 219,064 -1.33(-0.40%)
Feb 06, 2020 329.94 332.98 326.97 332.79 282,104 +3.68(+1.12%)
Feb 05, 2020 342.63 348.51 323.39 329.11 431,366 -12.66(-3.70%)
Feb 04, 2020 344.62 352.45 341.08 341.77 336,317 -0.48(-0.14%)
Feb 03, 2020 346.44 346.44 339.77 342.25 226,405 +1.27(+0.37%)
Jan 31, 2020 343.15 346.42 340.06 340.98 266,949 -3.83(-1.11%)
Jan 30, 2020 336.98 347.09 336.95 344.81 255,394 +5.89(+1.74%)
Jan 29, 2020 348.67 350.45 333.69 338.92 536,901 -7.54(-2.18%)
Jan 28, 2020 346.81 349.17 343.07 346.46 295,851 +1.94(+0.56%)
Jan 27, 2020 341.85 349.56 337.58 344.52 220,907 -1.36(-0.39%)
Jan 24, 2020 353.17 355.67 343.85 345.88 255,211 -7.71(-2.18%)
Jan 23, 2020 355.80 356.62 351.28 353.59 285,115 -3.00(-0.84%)
Jan 22, 2020 359.15 360.82 355.74 356.60 180,510 -0.28(-0.08%)
Jan 21, 2020 354.55 359.69 354.55 356.87 289,331 +1.57(+0.44%)
Jan 17, 2020 356.64 362.74 354.52 355.31 280,348 -0.92(-0.26%)
Jan 16, 2020 355.16 360.69 354.51 356.22 269,133 +1.84(+0.52%)
Jan 15, 2020 352.12 357.63 350.21 354.38 216,284 +1.43(+0.41%)
Jan 14, 2020 355.91 356.84 351.02 352.95 211,424 -1.92(-0.54%)
Jan 13, 2020 348.31 356.74 347.96 354.86 266,345 +5.32(+1.52%)
Jan 10, 2020 357.85 358.54 348.94 349.54 247,733 -8.31(-2.32%)
Jan 09, 2020 352.77 363.18 352.77 357.85 430,128 +7.12(+2.03%)
Jan 08, 2020 361.08 362.35 350.12 350.72 397,929 -10.54(-2.92%)
Jan 07, 2020 358.65 364.70 356.68 361.26 185,499 +1.13(+0.31%)
Jan 06, 2020 365.55 365.55 353.19 360.14 341,764 -5.75(-1.57%)
Jan 03, 2020 363.85 367.05 363.39 365.88 200,263 -0.19(-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.