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 (%)
Nov 30, 2020 512.05 522.38 507.42 520.10 342,597 +5.10(+0.99%)
Nov 27, 2020 496.81 516.04 496.81 515.00 141,507 +18.85(+3.80%)
Nov 25, 2020 500.11 504.90 489.16 496.15 290,376 -3.96(-0.79%)
Nov 24, 2020 503.68 516.06 497.32 500.11 323,307 -1.40(-0.28%)
Nov 23, 2020 531.66 531.82 499.69 501.51 201,863 -25.30(-4.80%)
Nov 20, 2020 509.46 528.87 506.49 526.81 360,352 +11.50(+2.23%)
Nov 19, 2020 499.45 519.96 493.64 515.31 428,359 +21.18(+4.29%)
Nov 18, 2020 497.02 502.38 488.21 494.13 260,981 -1.76(-0.36%)
Nov 17, 2020 504.47 504.47 491.02 495.90 259,177 -7.62(-1.51%)
Nov 16, 2020 509.69 509.69 484.86 503.52 268,897 -0.91(-0.18%)
Nov 13, 2020 520.60 522.27 501.31 504.42 234,291 -11.46(-2.22%)
Nov 12, 2020 530.79 530.95 513.00 515.88 169,489 -9.74(-1.85%)
Nov 11, 2020 517.34 527.76 506.47 525.63 252,271 +19.17(+3.78%)
Nov 10, 2020 507.48 511.17 488.53 506.46 336,058 -9.45(-1.83%)
Nov 09, 2020 582.45 584.99 515.15 515.91 366,799 -42.19(-7.56%)
Nov 06, 2020 559.78 570.88 546.66 558.10 150,475 -1.92(-0.34%)
Nov 05, 2020 565.55 580.84 559.53 560.02 287,011 +1.20(+0.22%)
Nov 04, 2020 529.28 563.89 525.25 558.82 252,147 +38.77(+7.45%)
Nov 03, 2020 523.19 525.94 515.93 520.05 238,849 +0.87(+0.17%)
Nov 02, 2020 524.60 532.66 514.15 519.18 318,324 -0.06(-0.01%)
Oct 30, 2020 530.31 536.07 513.22 519.24 321,291 -16.39(-3.06%)
Oct 29, 2020 536.50 543.85 530.25 535.63 215,991 -1.12(-0.21%)
Oct 28, 2020 547.10 547.10 528.97 536.75 309,475 -15.40(-2.79%)
Oct 27, 2020 525.14 554.65 520.23 552.15 305,765 +24.75(+4.69%)
Oct 26, 2020 537.94 538.67 521.96 527.39 204,134 -11.18(-2.08%)
Oct 23, 2020 546.37 547.78 533.24 538.57 180,363 -8.15(-1.49%)
Oct 22, 2020 542.20 551.62 538.28 546.72 230,045 +8.95(+1.66%)
Oct 21, 2020 535.57 549.42 533.43 537.77 183,517 +7.80(+1.47%)
Oct 20, 2020 523.25 538.00 521.48 529.98 239,977 +10.34(+1.99%)
Oct 19, 2020 521.80 529.50 517.77 519.64 163,347 +1.15(+0.22%)
Oct 16, 2020 523.59 527.72 515.97 518.49 195,306 -2.32(-0.45%)
Oct 15, 2020 511.65 524.31 509.39 520.81 181,445 +4.87(+0.94%)
Oct 14, 2020 521.31 526.37 514.83 515.95 148,898 -4.49(-0.86%)
Oct 13, 2020 514.64 522.62 514.64 520.44 212,173 +7.57(+1.48%)
Oct 12, 2020 506.16 516.83 504.11 512.86 203,091 +9.81(+1.95%)
Oct 09, 2020 500.94 505.17 500.48 503.05 114,984 +3.50(+0.70%)
Oct 08, 2020 494.34 500.51 493.05 499.56 129,010 +7.89(+1.61%)
Oct 07, 2020 486.62 494.26 486.49 491.66 258,267 +11.23(+2.34%)
Oct 06, 2020 481.39 483.16 474.50 480.44 203,169 +1.25(+0.26%)
Oct 05, 2020 471.08 479.95 469.01 479.19 206,388 +14.22(+3.06%)
Oct 02, 2020 460.58 472.16 455.40 464.96 175,174 -0.43(-0.09%)
Oct 01, 2020 466.30 470.03 462.92 465.39 178,434 +1.33(+0.29%)
Sep 30, 2020 469.78 474.67 460.52 464.07 280,962 -3.70(-0.79%)
Sep 29, 2020 456.46 473.31 455.86 467.77 340,719 +9.04(+1.97%)
Sep 28, 2020 450.18 460.73 447.84 458.73 251,492 +10.55(+2.35%)
Sep 25, 2020 434.29 448.71 434.29 448.18 158,362 +12.51(+2.87%)
Sep 24, 2020 431.92 446.72 431.53 435.67 209,915 +2.56(+0.59%)
Sep 23, 2020 433.47 441.71 431.02 433.11 216,878 +2.42(+0.56%)
Sep 22, 2020 426.66 430.81 421.17 430.69 258,249 +3.81(+0.89%)
Sep 21, 2020 418.52 427.56 418.52 426.88 307,709 +4.18(+0.99%)
Sep 18, 2020 430.58 433.05 421.96 422.70 396,217 -8.51(-1.97%)
Sep 17, 2020 441.36 441.36 428.06 431.21 270,780 -13.90(-3.12%)
Sep 16, 2020 451.79 455.51 444.57 445.11 182,422 -2.06(-0.46%)
Sep 15, 2020 447.03 448.59 444.84 447.17 195,655 +2.13(+0.48%)
Sep 14, 2020 441.27 448.47 441.23 445.04 278,011 +8.46(+1.94%)
Sep 11, 2020 438.52 443.07 432.25 436.58 173,098 +1.48(+0.34%)
Sep 10, 2020 445.27 450.62 434.28 435.10 198,986 -6.88(-1.56%)
Sep 09, 2020 440.54 446.87 434.02 441.98 217,830 +8.72(+2.01%)
Sep 08, 2020 432.99 438.44 425.07 433.26 371,338 -4.65(-1.06%)
Sep 04, 2020 452.02 453.00 434.61 437.91 257,157 -16.17(-3.56%)
Sep 03, 2020 471.43 471.79 450.58 454.08 219,219 -22.03(-4.63%)
Sep 02, 2020 471.63 481.04 469.79 476.11 243,110 +3.54(+0.75%)
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.