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

Marketaxess Holdings (NQ: MKTX )

216.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2021 449.23 457.56 447.87 454.24 301,895 +4.39(+0.98%)
May 27, 2021 448.47 452.35 443.28 449.85 577,585 -0.71(-0.16%)
May 26, 2021 448.87 454.25 446.66 450.56 338,518 +4.13(+0.92%)
May 25, 2021 444.28 450.48 442.71 446.43 262,518 +2.06(+0.46%)
May 24, 2021 447.00 448.60 442.89 444.36 255,747 +0.40(+0.09%)
May 21, 2021 440.48 446.08 438.47 443.96 240,797 +4.92(+1.12%)
May 20, 2021 433.27 441.59 431.58 439.05 211,014 +7.59(+1.76%)
May 19, 2021 429.18 434.94 423.75 431.45 288,927 -3.47(-0.80%)
May 18, 2021 443.45 444.90 432.94 434.92 326,970 -8.17(-1.84%)
May 17, 2021 443.36 448.84 439.42 443.09 414,344 -1.18(-0.27%)
May 14, 2021 441.17 447.07 431.87 444.27 302,151 +3.97(+0.90%)
May 13, 2021 435.12 443.04 430.91 440.29 441,333 +7.20(+1.66%)
May 12, 2021 433.29 436.84 430.44 433.09 409,132 -3.13(-0.72%)
May 11, 2021 422.98 437.12 419.82 436.22 443,671 +8.68(+2.03%)
May 10, 2021 425.81 433.66 421.26 427.55 363,437 +2.55(+0.60%)
May 07, 2021 432.28 443.95 420.90 425.00 615,976 -1.40(-0.33%)
May 06, 2021 438.78 443.57 422.13 426.40 623,266 -17.51(-3.94%)
May 05, 2021 462.60 463.20 443.25 443.91 373,147 -16.90(-3.67%)
May 04, 2021 473.79 473.79 460.11 460.81 273,118 -14.27(-3.00%)
May 03, 2021 476.72 478.64 474.01 475.08 204,858 +0.21(+0.05%)
Apr 30, 2021 478.54 479.09 472.51 474.86 280,713 -7.11(-1.47%)
Apr 29, 2021 473.44 483.90 473.44 481.97 238,178 +6.22(+1.31%)
Apr 28, 2021 484.22 484.22 472.87 475.75 232,104 -6.10(-1.27%)
Apr 27, 2021 489.78 491.84 480.38 481.85 216,378 -9.29(-1.89%)
Apr 26, 2021 495.38 500.29 487.81 491.15 208,645 -2.19(-0.44%)
Apr 23, 2021 487.54 496.49 478.65 493.33 311,778 +4.45(+0.91%)
Apr 22, 2021 486.08 495.76 480.94 488.88 523,674 -19.80(-3.89%)
Apr 21, 2021 515.07 518.51 505.08 508.69 183,990 -5.71(-1.11%)
Apr 20, 2021 521.08 524.06 513.89 514.39 140,947 -4.38(-0.84%)
Apr 19, 2021 521.09 525.42 511.49 518.77 177,272 -1.29(-0.25%)
Apr 16, 2021 529.23 529.23 513.72 520.06 263,946 -4.08(-0.78%)
Apr 15, 2021 523.50 530.58 520.58 524.14 156,270 +4.19(+0.81%)
Apr 14, 2021 526.30 529.33 517.22 519.95 186,770 -4.71(-0.90%)
Apr 13, 2021 521.08 530.96 520.20 524.66 264,688 +4.11(+0.79%)
Apr 12, 2021 517.58 521.09 508.44 520.55 185,985 +0.87(+0.17%)
Apr 09, 2021 514.40 521.93 506.92 519.68 198,422 +2.99(+0.58%)
Apr 08, 2021 512.95 520.62 508.46 516.69 209,767 +10.18(+2.01%)
Apr 07, 2021 519.74 522.05 497.20 506.51 220,536 -11.71(-2.26%)
Apr 06, 2021 494.10 520.64 494.10 518.22 296,923 +12.70(+2.51%)
Apr 05, 2021 508.28 508.44 493.86 505.53 234,455 -0.27(-0.05%)
Apr 01, 2021 490.03 511.94 488.78 505.80 252,323 +21.74(+4.49%)
Mar 31, 2021 485.54 496.36 483.63 484.06 356,239 +2.11(+0.44%)
Mar 30, 2021 501.11 504.19 481.24 481.95 225,195 -20.35(-4.05%)
Mar 29, 2021 501.74 509.59 493.70 502.30 197,805 -1.09(-0.22%)
Mar 26, 2021 483.32 504.84 481.59 503.39 271,250 +19.53(+4.04%)
Mar 25, 2021 486.13 486.69 475.19 483.86 301,341 -3.13(-0.64%)
Mar 24, 2021 509.17 509.17 482.52 486.99 279,596 -24.49(-4.79%)
Mar 23, 2021 503.86 515.41 500.20 511.48 291,650 +4.70(+0.93%)
Mar 22, 2021 493.35 508.51 493.35 506.77 207,880 +10.85(+2.19%)
Mar 19, 2021 490.69 499.59 486.29 495.92 686,302 +8.46(+1.74%)
Mar 18, 2021 493.37 503.11 486.08 487.46 299,733 -11.26(-2.26%)
Mar 17, 2021 501.25 504.35 491.85 498.72 315,209 -3.80(-0.76%)
Mar 16, 2021 515.02 518.55 497.25 502.52 204,127 -8.26(-1.62%)
Mar 15, 2021 509.16 519.30 498.94 510.79 253,798 +6.26(+1.24%)
Mar 12, 2021 508.25 509.32 493.45 504.52 232,264 -4.72(-0.93%)
Mar 11, 2021 502.73 512.07 501.18 509.24 206,152 +6.83(+1.36%)
Mar 10, 2021 514.90 515.36 498.21 502.41 217,092 -7.10(-1.39%)
Mar 09, 2021 503.91 525.36 503.84 509.50 360,503 +10.81(+2.17%)
Mar 08, 2021 490.93 507.99 483.05 498.69 359,368 +8.36(+1.71%)
Mar 05, 2021 474.51 492.71 457.93 490.33 630,345 +18.90(+4.01%)
Mar 04, 2021 491.22 496.39 465.45 471.43 474,520 -23.74(-4.79%)
Mar 03, 2021 557.92 559.09 494.47 495.17 549,716 -67.59(-12.01%)
Mar 02, 2021 565.80 570.71 558.24 562.77 252,454 -0.18(-0.03%)
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.