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

Marketaxess Holdings (NQ: MKTX )

214.71 -1.89 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 361.76 367.04 359.34 366.24 185,291 +4.45(+1.23%)
Dec 30, 2019 362.37 363.46 359.19 361.78 154,148 -0.48(-0.13%)
Dec 27, 2019 365.69 366.23 361.59 362.27 348,638 -1.06(-0.29%)
Dec 26, 2019 361.13 364.71 361.12 363.33 123,678 +1.95(+0.54%)
Dec 24, 2019 359.30 362.75 354.73 361.38 71,114 +2.63(+0.73%)
Dec 23, 2019 363.54 365.54 358.51 358.75 177,059 -4.79(-1.32%)
Dec 20, 2019 365.65 366.55 362.63 363.54 682,681 -1.21(-0.33%)
Dec 19, 2019 360.00 366.75 359.85 364.75 501,282 +7.41(+2.07%)
Dec 18, 2019 359.96 362.17 357.06 357.34 390,504 -3.52(-0.97%)
Dec 17, 2019 362.27 362.35 358.49 360.86 480,225 -1.11(-0.31%)
Dec 16, 2019 361.92 368.35 359.55 361.97 607,191 +0.77(+0.21%)
Dec 13, 2019 355.27 362.29 353.70 361.19 237,670 +4.28(+1.20%)
Dec 12, 2019 361.64 365.38 353.27 356.91 306,571 -7.10(-1.95%)
Dec 11, 2019 359.60 364.06 355.70 364.01 248,268 +6.58(+1.84%)
Dec 10, 2019 355.62 358.40 354.20 357.44 255,963 +2.88(+0.81%)
Dec 09, 2019 364.19 369.73 353.63 354.56 340,774 -8.58(-2.36%)
Dec 06, 2019 368.07 369.93 360.72 363.14 314,375 -5.10(-1.38%)
Dec 05, 2019 381.40 381.40 367.69 368.24 378,529 -12.38(-3.25%)
Dec 04, 2019 383.23 385.38 379.10 380.61 311,506 -3.56(-0.93%)
Dec 03, 2019 383.74 387.38 381.06 384.17 304,129 -1.26(-0.33%)
Dec 02, 2019 388.88 392.55 383.57 385.42 325,082 -4.69(-1.20%)
Nov 29, 2019 389.38 393.47 388.79 390.11 87,884 -2.52(-0.64%)
Nov 27, 2019 389.62 393.29 384.79 392.63 185,705 +4.38(+1.13%)
Nov 26, 2019 385.85 392.80 385.48 388.25 273,925 +4.56(+1.19%)
Nov 25, 2019 379.75 385.95 379.66 383.69 229,352 +4.69(+1.24%)
Nov 22, 2019 384.03 384.38 375.78 379.01 221,625 -1.51(-0.40%)
Nov 21, 2019 390.75 392.38 380.41 380.51 272,963 -10.24(-2.62%)
Nov 20, 2019 388.70 397.88 388.33 390.75 447,885 +4.17(+1.08%)
Nov 19, 2019 375.93 387.83 374.14 386.58 384,066 +10.29(+2.73%)
Nov 18, 2019 364.42 376.75 364.42 376.29 178,796 +8.17(+2.22%)
Nov 15, 2019 367.25 368.13 363.82 368.12 211,998 +1.78(+0.49%)
Nov 14, 2019 361.30 367.64 359.78 366.34 191,679 +4.69(+1.30%)
Nov 13, 2019 353.08 363.25 353.06 361.65 178,731 +8.14(+2.30%)
Nov 12, 2019 347.59 355.44 346.21 353.50 237,780 +5.98(+1.72%)
Nov 11, 2019 334.90 351.43 334.87 347.52 185,861 +12.16(+3.63%)
Nov 08, 2019 336.53 338.36 333.84 335.36 239,016 -2.37(-0.70%)
Nov 07, 2019 337.61 338.32 328.52 337.73 264,206 +1.73(+0.51%)
Nov 06, 2019 331.86 337.56 331.86 336.00 182,802 +3.94(+1.19%)
Nov 05, 2019 345.03 345.52 326.24 332.06 279,068 -13.68(-3.96%)
Nov 04, 2019 355.51 355.56 344.88 345.74 235,705 -7.47(-2.11%)
Nov 01, 2019 358.79 359.71 349.73 353.20 264,546 -2.36(-0.66%)
Oct 31, 2019 346.54 355.92 345.40 355.57 345,254 +9.11(+2.63%)
Oct 30, 2019 339.99 347.27 337.69 346.46 213,216 +7.39(+2.18%)
Oct 29, 2019 337.04 343.12 337.04 339.07 180,151 +2.53(+0.75%)
Oct 28, 2019 334.29 336.95 329.41 336.54 182,157 +4.63(+1.39%)
Oct 25, 2019 338.48 339.02 328.06 331.91 224,740 -5.20(-1.54%)
Oct 24, 2019 330.45 338.54 328.19 337.11 255,745 +7.02(+2.13%)
Oct 23, 2019 331.90 343.61 325.60 330.09 323,827 +1.48(+0.45%)
Oct 22, 2019 341.85 351.65 328.07 328.61 285,453 -12.30(-3.61%)
Oct 21, 2019 340.37 341.44 333.52 340.91 216,354 +0.50(+0.15%)
Oct 18, 2019 338.38 343.00 336.86 340.41 384,898 +3.07(+0.91%)
Oct 17, 2019 331.92 338.06 329.20 337.35 456,768 +8.95(+2.73%)
Oct 16, 2019 332.50 334.50 325.47 328.39 459,479 -8.59(-2.55%)
Oct 15, 2019 340.03 341.70 333.77 336.98 300,232 -0.11(-0.03%)
Oct 14, 2019 337.46 340.44 335.62 337.08 224,526 +1.20(+0.36%)
Oct 11, 2019 348.64 350.53 335.65 335.89 400,966 -10.52(-3.04%)
Oct 10, 2019 341.55 347.70 340.57 346.40 274,070 +3.69(+1.08%)
Oct 09, 2019 335.09 343.48 335.09 342.72 244,935 +8.30(+2.48%)
Oct 08, 2019 334.24 336.73 328.68 334.42 209,946 -1.08(-0.32%)
Oct 07, 2019 334.60 337.31 329.54 335.50 241,897 +0.81(+0.24%)
Oct 04, 2019 324.23 335.59 324.23 334.69 316,378 +9.73(+3.00%)
Oct 03, 2019 309.93 325.83 308.46 324.96 454,520 +17.49(+5.69%)
Oct 02, 2019 308.43 314.35 306.71 307.47 292,697 -6.06(-1.93%)
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.