Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 235.51 236.67 233.28 234.50 332,779 -0.60(-0.25%)
Feb 27, 2019 231.22 236.57 230.72 235.10 293,839 +3.90(+1.68%)
Feb 26, 2019 231.46 233.16 230.61 231.20 280,203 -0.90(-0.39%)
Feb 25, 2019 230.50 232.88 229.84 232.10 201,118 +2.33(+1.01%)
Feb 22, 2019 225.99 230.30 224.98 229.78 233,480 +3.66(+1.62%)
Feb 21, 2019 224.87 226.43 222.47 226.12 179,786 +1.53(+0.68%)
Feb 20, 2019 223.71 225.40 221.81 224.59 205,469 +0.99(+0.44%)
Feb 19, 2019 219.89 225.35 219.51 223.60 295,283 +2.91(+1.32%)
Feb 15, 2019 218.67 221.05 216.22 220.68 398,112 +2.64(+1.21%)
Feb 14, 2019 218.52 219.23 213.68 218.04 230,480 -1.41(-0.64%)
Feb 13, 2019 217.88 219.96 217.40 219.45 193,427 +2.71(+1.25%)
Feb 12, 2019 215.51 217.36 210.97 216.74 247,936 +2.27(+1.06%)
Feb 11, 2019 212.03 215.45 211.78 214.47 209,557 +2.77(+1.31%)
Feb 08, 2019 211.54 213.54 207.32 211.70 241,519 +0.15(+0.07%)
Feb 07, 2019 209.03 212.05 207.45 211.54 267,631 +1.60(+0.76%)
Feb 06, 2019 209.22 211.71 208.51 209.94 165,924 +0.19(+0.09%)
Feb 05, 2019 206.85 209.79 206.06 209.75 189,012 +2.12(+1.02%)
Feb 04, 2019 203.90 208.82 200.66 207.63 201,139 +2.70(+1.32%)
Feb 01, 2019 209.51 209.51 203.68 204.94 281,963 -1.10(-0.54%)
Jan 31, 2019 201.09 206.34 201.09 206.04 255,435 +4.37(+2.16%)
Jan 30, 2019 203.40 208.14 198.73 201.67 449,046 -3.15(-1.54%)
Jan 29, 2019 209.47 209.58 204.47 204.82 302,156 -4.61(-2.20%)
Jan 28, 2019 209.80 211.16 208.48 209.43 166,056 -1.10(-0.52%)
Jan 25, 2019 210.55 212.79 209.58 210.53 194,091 +0.67(+0.32%)
Jan 24, 2019 210.82 213.36 209.43 209.86 219,858 -1.02(-0.48%)
Jan 23, 2019 210.32 212.41 209.14 210.87 143,809 +1.45(+0.69%)
Jan 22, 2019 209.79 212.30 207.72 209.43 261,623 -0.84(-0.40%)
Jan 18, 2019 208.04 212.00 205.72 210.27 162,090 +3.06(+1.48%)
Jan 17, 2019 207.23 210.41 206.49 207.21 363,759 -0.25(-0.12%)
Jan 16, 2019 203.21 208.43 203.21 207.46 254,912 +5.15(+2.55%)
Jan 15, 2019 199.93 204.50 198.70 202.31 411,979 +3.17(+1.59%)
Jan 14, 2019 202.59 204.24 198.38 199.14 261,434 -4.81(-2.36%)
Jan 11, 2019 203.39 205.44 202.19 203.95 252,464 -0.08(-0.04%)
Jan 10, 2019 203.70 205.78 201.52 204.02 390,219 -0.45(-0.22%)
Jan 09, 2019 209.09 209.90 204.07 204.47 247,144 -3.41(-1.64%)
Jan 08, 2019 209.21 210.80 206.93 207.88 378,948 -0.16(-0.08%)
Jan 07, 2019 205.78 210.47 200.99 208.04 376,458 +2.46(+1.19%)
Jan 04, 2019 201.56 206.12 199.62 205.59 426,333 +6.27(+3.15%)
Jan 03, 2019 200.10 202.22 198.50 199.31 177,787 -1.39(-0.69%)
Jan 02, 2019 200.76 203.65 199.13 200.70 227,880 -2.01(-0.99%)
Dec 31, 2018 200.15 202.73 198.22 202.72 163,236 +3.61(+1.81%)
Dec 28, 2018 197.84 203.06 196.86 199.11 153,542 +1.63(+0.83%)
Dec 27, 2018 194.99 198.26 192.11 197.48 209,473 +1.32(+0.67%)
Dec 26, 2018 191.47 196.41 190.95 196.16 227,386 +4.93(+2.58%)
Dec 24, 2018 195.78 196.31 191.14 191.23 160,422 -5.29(-2.69%)
Dec 21, 2018 201.76 204.49 196.28 196.52 420,183 -4.35(-2.16%)
Dec 20, 2018 203.21 205.96 200.40 200.87 360,496 -3.52(-1.72%)
Dec 19, 2018 204.58 211.71 202.45 204.39 265,162 -0.31(-0.15%)
Dec 18, 2018 210.93 211.40 204.25 204.69 313,917 -5.75(-2.73%)
Dec 17, 2018 216.70 216.95 209.79 210.44 246,147 -6.85(-3.15%)
Dec 14, 2018 219.18 220.06 215.84 217.29 261,950 -2.72(-1.24%)
Dec 13, 2018 219.25 221.93 216.12 220.02 243,567 +1.03(+0.47%)
Dec 12, 2018 220.90 221.55 212.75 218.99 233,071 -0.40(-0.18%)
Dec 11, 2018 217.87 221.03 217.87 219.39 340,804 +2.20(+1.01%)
Dec 10, 2018 214.50 218.72 213.45 217.19 316,505 +1.60(+0.74%)
Dec 07, 2018 212.19 215.94 211.58 215.59 385,159 +2.70(+1.27%)
Dec 06, 2018 212.37 214.98 208.28 212.89 525,600 -0.08(-0.04%)
Dec 04, 2018 211.04 215.73 210.75 212.97 469,904 +2.59(+1.23%)
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.