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 (%)
Sep 30, 2020 472.91 477.83 463.59 467.16 279,102 -3.72(-0.79%)
Sep 29, 2020 459.50 476.46 458.89 470.88 338,463 +9.10(+1.97%)
Sep 28, 2020 453.18 463.80 450.83 461.78 249,827 +10.62(+2.35%)
Sep 25, 2020 437.18 451.70 437.18 451.16 157,314 +12.59(+2.87%)
Sep 24, 2020 434.80 449.70 434.41 438.57 208,525 +2.58(+0.59%)
Sep 23, 2020 436.36 444.65 433.90 435.99 215,443 +2.44(+0.56%)
Sep 22, 2020 429.50 433.68 423.97 433.56 256,539 +3.83(+0.89%)
Sep 21, 2020 421.31 430.41 421.31 429.73 305,671 +4.21(+0.99%)
Sep 18, 2020 433.45 435.93 424.77 425.51 393,594 -8.56(-1.97%)
Sep 17, 2020 444.30 444.30 430.91 434.08 268,987 -14.00(-3.12%)
Sep 16, 2020 454.80 458.55 447.54 448.08 181,214 -2.08(-0.46%)
Sep 15, 2020 450.01 451.58 447.81 450.15 194,360 +2.14(+0.48%)
Sep 14, 2020 444.21 451.46 444.17 448.01 276,170 +8.52(+1.94%)
Sep 11, 2020 441.44 446.02 435.13 439.49 171,952 +1.49(+0.34%)
Sep 10, 2020 448.23 453.63 437.18 438.00 197,669 -6.93(-1.56%)
Sep 09, 2020 443.48 449.85 436.91 444.93 216,388 +8.78(+2.01%)
Sep 08, 2020 435.88 441.37 427.90 436.15 368,880 -4.69(-1.06%)
Sep 04, 2020 455.03 456.02 437.50 440.83 255,455 -16.28(-3.56%)
Sep 03, 2020 474.57 474.94 453.59 457.11 217,767 -22.18(-4.63%)
Sep 02, 2020 474.77 484.24 472.92 479.28 241,500 +3.56(+0.75%)
Sep 01, 2020 474.84 476.35 471.87 475.72 149,007 +4.35(+0.92%)
Aug 31, 2020 470.12 477.27 469.87 471.38 286,896 +1.52(+0.32%)
Aug 28, 2020 486.57 486.57 468.52 469.86 163,396 -11.48(-2.38%)
Aug 27, 2020 480.46 491.58 479.56 481.33 136,926 -3.11(-0.64%)
Aug 26, 2020 472.68 489.87 469.90 484.44 188,138 +14.47(+3.08%)
Aug 25, 2020 471.87 472.44 465.13 469.97 136,644 -4.84(-1.02%)
Aug 24, 2020 484.88 486.10 472.16 474.81 116,585 -10.05(-2.07%)
Aug 21, 2020 488.94 489.58 483.99 484.86 159,891 -1.48(-0.31%)
Aug 20, 2020 479.06 489.38 478.25 486.35 185,599 +9.21(+1.93%)
Aug 19, 2020 490.62 491.72 476.45 477.14 160,805 -6.94(-1.43%)
Aug 18, 2020 485.52 486.96 482.88 484.08 111,805 -1.51(-0.31%)
Aug 17, 2020 480.36 487.52 479.90 485.59 219,180 +3.97(+0.82%)
Aug 14, 2020 486.72 487.78 479.75 481.62 109,790 -0.25(-0.05%)
Aug 13, 2020 477.04 483.13 469.20 481.87 130,095 +4.09(+0.86%)
Aug 12, 2020 467.58 480.71 467.58 477.78 171,202 +9.46(+2.02%)
Aug 11, 2020 468.89 473.99 456.97 468.32 204,987 +0.12(+0.02%)
Aug 10, 2020 493.63 493.63 466.17 468.21 285,039 -24.76(-5.02%)
Aug 07, 2020 485.70 495.30 485.70 492.97 211,642 +4.41(+0.90%)
Aug 06, 2020 490.33 493.67 486.16 488.56 112,086 -6.25(-1.26%)
Aug 05, 2020 489.71 495.70 487.30 494.80 124,303 +1.38(+0.28%)
Aug 04, 2020 492.20 497.24 487.55 493.43 215,792 -2.35(-0.47%)
Aug 03, 2020 504.40 509.60 494.70 495.77 157,947 -4.86(-0.97%)
Jul 31, 2020 501.97 502.85 489.83 500.63 122,923 +0.15(+0.03%)
Jul 30, 2020 494.31 501.67 489.60 500.48 145,739 -0.81(-0.16%)
Jul 29, 2020 494.93 502.84 494.93 501.30 102,644 +7.55(+1.53%)
Jul 28, 2020 501.75 501.91 487.05 493.75 152,105 -11.05(-2.19%)
Jul 27, 2020 493.50 505.80 493.39 504.80 173,626 +14.72(+3.00%)
Jul 24, 2020 492.93 496.07 485.44 490.08 209,413 -3.26(-0.66%)
Jul 23, 2020 514.59 515.51 491.07 493.34 251,622 -17.37(-3.40%)
Jul 22, 2020 494.14 520.12 494.14 510.71 344,899 -6.14(-1.19%)
Jul 21, 2020 517.47 519.38 514.86 516.86 296,466 -0.58(-0.11%)
Jul 20, 2020 518.03 523.52 516.10 517.44 454,773 +1.46(+0.28%)
Jul 17, 2020 518.61 519.58 513.47 515.98 168,851 +1.73(+0.34%)
Jul 16, 2020 511.92 523.15 509.37 514.25 167,143 -1.07(-0.21%)
Jul 15, 2020 509.48 518.65 503.86 515.32 196,670 +9.34(+1.85%)
Jul 14, 2020 501.50 506.26 490.61 505.98 248,722 +4.50(+0.90%)
Jul 13, 2020 524.48 525.96 499.16 501.47 237,975 -19.05(-3.66%)
Jul 10, 2020 530.47 532.88 519.05 520.52 176,076 -11.03(-2.07%)
Jul 09, 2020 530.02 544.21 527.08 531.55 137,092 +4.06(+0.77%)
Jul 08, 2020 522.57 529.04 520.34 527.49 222,967 +10.91(+2.11%)
Jul 07, 2020 501.38 521.15 500.63 516.58 218,712 +11.99(+2.38%)
Jul 06, 2020 493.52 514.90 493.35 504.59 243,263 +18.32(+3.77%)
Jul 02, 2020 496.93 496.93 484.90 486.27 202,292 -4.00(-0.82%)
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.