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

Marketaxess Holdings (NQ: MKTX )

219.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2019 322.53 329.75 322.53 323.53 219,486 +0.95(+0.29%)
Jul 30, 2019 322.49 327.06 320.98 322.58 272,550 -0.82(-0.25%)
Jul 29, 2019 332.82 332.82 323.14 323.40 472,445 -10.60(-3.17%)
Jul 26, 2019 332.07 334.69 330.23 334.00 503,998 +3.78(+1.15%)
Jul 25, 2019 320.98 331.33 319.70 330.21 599,746 +9.36(+2.92%)
Jul 24, 2019 340.59 342.58 317.74 320.86 1,149,377 -32.21(-9.12%)
Jul 23, 2019 358.00 358.00 350.83 353.07 314,256 -2.56(-0.72%)
Jul 22, 2019 353.99 357.50 351.81 355.63 269,851 +3.31(+0.94%)
Jul 19, 2019 358.99 358.99 351.67 352.32 258,874 -5.54(-1.55%)
Jul 18, 2019 353.56 358.42 351.75 357.86 275,848 +4.58(+1.30%)
Jul 17, 2019 349.46 354.16 347.76 353.28 264,867 +4.72(+1.36%)
Jul 16, 2019 347.10 349.72 346.20 348.56 320,875 +2.23(+0.64%)
Jul 15, 2019 345.51 347.28 342.59 346.33 287,546 +2.41(+0.70%)
Jul 12, 2019 341.78 344.92 339.89 343.92 259,812 +3.60(+1.06%)
Jul 11, 2019 335.32 342.00 334.79 340.32 307,860 +4.93(+1.47%)
Jul 10, 2019 330.17 337.96 330.17 335.40 379,629 +6.24(+1.90%)
Jul 09, 2019 327.25 330.42 323.10 329.16 337,238 +1.34(+0.41%)
Jul 08, 2019 328.26 330.80 324.79 327.81 344,000 -0.38(-0.12%)
Jul 05, 2019 325.67 330.45 321.59 328.20 231,789 +3.26(+1.00%)
Jul 03, 2019 319.54 326.23 317.91 324.93 282,834 +7.31(+2.30%)
Jul 02, 2019 310.55 318.72 307.58 317.63 369,809 +7.98(+2.58%)
Jul 01, 2019 309.45 311.84 305.29 309.65 511,097 +1.11(+0.36%)
Jun 28, 2019 305.51 311.33 302.80 308.54 7,920,524 +4.88(+1.61%)
Jun 27, 2019 300.17 307.90 298.95 303.66 512,663 +3.52(+1.17%)
Jun 26, 2019 307.58 309.21 300.00 300.14 559,707 -6.12(-2.00%)
Jun 25, 2019 312.39 315.81 304.69 306.25 731,383 -13.42(-4.20%)
Jun 24, 2019 319.12 322.11 318.20 319.67 250,824 -0.06(-0.02%)
Jun 21, 2019 316.92 323.88 316.23 319.73 332,943 +1.65(+0.52%)
Jun 20, 2019 319.88 323.48 315.02 318.08 405,229 -0.03(-0.01%)
Jun 19, 2019 306.49 318.43 305.53 318.11 451,387 +12.32(+4.03%)
Jun 18, 2019 307.42 309.55 305.19 305.78 343,364 +0.05(+0.02%)
Jun 17, 2019 307.55 310.11 305.35 305.74 208,418 -1.49(-0.48%)
Jun 14, 2019 305.05 309.95 303.99 307.22 326,692 +2.28(+0.75%)
Jun 13, 2019 313.55 313.55 302.03 304.94 545,494 -7.31(-2.34%)
Jun 12, 2019 314.16 318.69 309.22 312.24 668,598 -8.36(-2.61%)
Jun 11, 2019 327.54 329.24 317.65 320.61 387,296 -5.67(-1.74%)
Jun 10, 2019 319.86 327.69 319.86 326.28 437,737 +5.08(+1.58%)
Jun 07, 2019 314.04 327.90 314.04 321.20 657,760 +7.44(+2.37%)
Jun 06, 2019 304.10 314.28 302.18 313.76 466,481 +9.66(+3.18%)
Jun 05, 2019 288.48 304.26 284.27 304.10 500,659 +16.97(+5.91%)
Jun 04, 2019 285.01 287.46 282.22 287.13 359,403 +4.70(+1.67%)
Jun 03, 2019 285.71 286.62 279.84 282.43 443,312 -3.46(-1.21%)
May 31, 2019 271.63 286.51 271.63 285.88 552,752 +13.31(+4.88%)
May 30, 2019 270.86 277.29 269.67 272.58 221,959 +2.53(+0.94%)
May 29, 2019 268.78 270.97 267.83 270.05 370,175 +0.24(+0.09%)
May 28, 2019 276.76 279.55 269.14 269.81 2,235,929 -6.96(-2.51%)
May 24, 2019 280.58 283.11 276.27 276.76 391,593 -3.17(-1.13%)
May 23, 2019 278.87 282.45 276.94 279.93 332,776 -0.83(-0.30%)
May 22, 2019 280.89 283.07 278.89 280.77 307,627 +0.43(+0.15%)
May 21, 2019 282.11 287.02 278.64 280.34 355,795 -1.49(-0.53%)
May 20, 2019 278.93 282.73 278.93 281.82 253,036 +1.36(+0.49%)
May 17, 2019 276.37 281.33 275.80 280.46 489,726 +2.63(+0.95%)
May 16, 2019 276.93 279.07 276.40 277.83 278,904 +2.33(+0.85%)
May 15, 2019 274.63 279.14 273.95 275.50 322,351 -0.38(-0.14%)
May 14, 2019 270.88 277.93 270.88 275.87 449,788 +5.51(+2.04%)
May 13, 2019 266.08 270.68 264.86 270.36 282,845 +0.67(+0.25%)
May 10, 2019 265.98 270.55 264.72 269.69 286,689 +2.83(+1.06%)
May 09, 2019 267.47 269.12 264.09 266.86 295,064 -2.71(-1.00%)
May 08, 2019 268.75 271.37 267.65 269.57 263,718 +0.91(+0.34%)
May 07, 2019 277.04 280.12 268.56 268.65 391,303 -9.66(-3.47%)
May 06, 2019 271.11 281.64 271.11 278.31 421,154 +4.21(+1.53%)
May 03, 2019 271.97 276.41 271.36 274.10 260,791 +3.01(+1.11%)
May 02, 2019 270.62 272.60 268.63 271.10 276,598 +0.83(+0.31%)
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.