Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketaxess Holdings (NQ: MKTX )

216.89 +2.40 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2020 468.50 475.63 468.25 469.76 287,883 +1.52(+0.32%)
Aug 28, 2020 484.90 484.90 466.91 468.24 163,958 -11.44(-2.38%)
Aug 27, 2020 478.81 489.90 477.92 479.68 137,397 -3.10(-0.64%)
Aug 26, 2020 471.06 488.19 468.29 482.78 188,786 +14.42(+3.08%)
Aug 25, 2020 470.25 470.81 463.54 468.36 137,115 -4.82(-1.02%)
Aug 24, 2020 483.22 484.44 470.54 473.18 116,986 -10.01(-2.07%)
Aug 21, 2020 487.27 487.90 482.33 483.20 160,441 -1.48(-0.31%)
Aug 20, 2020 477.42 487.70 476.61 484.68 186,238 +9.17(+1.93%)
Aug 19, 2020 488.94 490.03 474.82 475.50 161,359 -6.91(-1.43%)
Aug 18, 2020 483.86 485.29 481.23 482.42 112,190 -1.51(-0.31%)
Aug 17, 2020 478.71 485.85 478.26 483.92 219,934 +3.95(+0.82%)
Aug 14, 2020 485.05 486.11 478.10 479.97 110,167 -0.25(-0.05%)
Aug 13, 2020 475.41 481.48 467.60 480.22 130,543 +4.08(+0.86%)
Aug 12, 2020 465.97 479.06 465.97 476.14 171,791 +9.43(+2.02%)
Aug 11, 2020 467.29 472.36 455.40 466.72 205,693 +0.12(+0.02%)
Aug 10, 2020 491.94 491.94 464.57 466.60 286,020 -24.68(-5.02%)
Aug 07, 2020 484.03 493.60 484.03 491.28 212,370 +4.40(+0.90%)
Aug 06, 2020 488.65 491.98 484.49 486.88 112,472 -6.23(-1.26%)
Aug 05, 2020 488.03 494.00 485.62 493.11 124,731 +1.37(+0.28%)
Aug 04, 2020 490.52 495.53 485.88 491.73 216,535 -2.34(-0.47%)
Aug 03, 2020 502.67 507.85 493.00 494.07 158,491 -4.84(-0.97%)
Jul 31, 2020 500.24 501.13 488.15 498.91 123,346 +0.14(+0.03%)
Jul 30, 2020 492.62 499.94 487.92 498.77 146,240 -0.81(-0.16%)
Jul 29, 2020 493.23 501.11 493.23 499.58 102,997 +7.52(+1.53%)
Jul 28, 2020 500.03 500.19 485.37 492.06 152,628 -11.01(-2.19%)
Jul 27, 2020 491.81 504.07 491.70 503.06 174,224 +14.67(+3.00%)
Jul 24, 2020 491.24 494.37 483.77 488.40 210,134 -3.25(-0.66%)
Jul 23, 2020 512.83 513.74 489.38 491.65 252,488 -17.31(-3.40%)
Jul 22, 2020 492.44 518.34 492.44 508.96 346,087 -6.12(-1.19%)
Jul 21, 2020 515.69 517.60 513.09 515.09 297,486 -0.58(-0.11%)
Jul 20, 2020 516.25 521.72 514.33 515.66 456,338 +1.46(+0.28%)
Jul 17, 2020 516.83 517.80 511.70 514.21 169,433 +1.72(+0.34%)
Jul 16, 2020 510.16 521.35 507.62 512.49 167,719 -1.06(-0.21%)
Jul 15, 2020 507.74 516.87 502.13 513.55 197,347 +9.31(+1.85%)
Jul 14, 2020 499.78 504.52 488.93 504.24 249,578 +4.49(+0.90%)
Jul 13, 2020 522.68 524.15 497.44 499.75 238,795 -18.98(-3.66%)
Jul 10, 2020 528.65 531.05 517.27 518.73 176,682 -10.99(-2.07%)
Jul 09, 2020 528.21 542.34 525.27 529.72 137,564 +4.05(+0.77%)
Jul 08, 2020 520.78 527.23 518.56 525.68 223,734 +10.87(+2.11%)
Jul 07, 2020 499.65 519.36 498.91 514.80 219,465 +11.94(+2.38%)
Jul 06, 2020 491.82 513.13 491.66 502.86 244,100 +18.26(+3.77%)
Jul 02, 2020 495.22 495.22 483.24 484.60 202,988 -3.99(-0.82%)
Jul 01, 2020 482.94 492.42 476.61 488.59 305,586 +4.92(+1.02%)
Jun 30, 2020 489.27 489.27 476.77 483.67 332,998 +2.23(+0.46%)
Jun 29, 2020 476.43 483.71 469.36 481.44 192,658 +8.48(+1.79%)
Jun 26, 2020 488.19 492.44 468.34 472.97 553,454 -16.93(-3.46%)
Jun 25, 2020 488.11 495.84 480.03 489.89 241,526 +2.10(+0.43%)
Jun 24, 2020 501.28 504.48 486.09 487.80 223,378 -13.84(-2.76%)
Jun 23, 2020 504.25 508.98 499.38 501.63 182,637 +0.43(+0.09%)
Jun 22, 2020 503.75 506.91 495.19 501.20 232,987 -1.17(-0.23%)
Jun 19, 2020 493.71 505.08 484.13 502.37 477,540 +18.75(+3.88%)
Jun 18, 2020 486.62 489.37 480.37 483.62 189,760 -7.85(-1.60%)
Jun 17, 2020 485.68 498.08 484.56 491.47 197,508 +9.66(+2.00%)
Jun 16, 2020 487.23 489.13 473.67 481.81 152,127 -2.07(-0.43%)
Jun 15, 2020 471.52 484.99 469.17 483.88 171,711 +8.05(+1.69%)
Jun 12, 2020 469.81 479.62 465.97 475.82 194,288 +10.36(+2.23%)
Jun 11, 2020 487.98 491.54 464.92 465.46 252,422 -24.07(-4.92%)
Jun 10, 2020 480.60 493.15 477.43 489.53 244,050 +6.81(+1.41%)
Jun 09, 2020 480.30 489.41 471.42 482.72 248,963 +11.16(+2.37%)
Jun 08, 2020 470.31 474.46 461.57 471.56 275,853 -5.34(-1.12%)
Jun 05, 2020 477.71 486.58 471.05 476.90 318,774 -4.96(-1.03%)
Jun 04, 2020 494.18 502.95 473.24 481.86 245,349 -21.31(-4.24%)
Jun 03, 2020 500.64 503.17 492.30 503.17 200,783 +4.97(+1.00%)
Jun 02, 2020 503.99 507.18 492.65 498.20 257,682 -3.69(-0.73%)
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.