Skip to main content

Marketaxess Holdings (NQ: MKTX )

289.42 -4.19 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 163.23 166.22 162.88 164.12 435,150 +0.90(+0.55%)
Oct 30, 2017 164.37 165.22 162.80 163.22 229,755 -2.40(-1.45%)
Oct 27, 2017 168.55 169.21 161.71 165.61 421,117 -3.62(-2.14%)
Oct 26, 2017 169.77 172.74 166.76 169.24 472,565 -0.24(-0.14%)
Oct 25, 2017 172.13 175.13 164.68 169.47 879,358 -9.81(-5.47%)
Oct 24, 2017 180.76 181.47 178.57 179.28 322,688 -1.09(-0.61%)
Oct 23, 2017 179.59 180.43 178.77 180.38 154,180 +0.92(+0.51%)
Oct 20, 2017 178.88 180.06 177.33 179.45 162,573 +1.50(+0.84%)
Oct 19, 2017 181.85 181.85 177.64 177.95 189,079 -4.54(-2.49%)
Oct 18, 2017 181.02 183.24 179.36 182.49 284,722 +1.97(+1.09%)
Oct 17, 2017 182.03 182.38 180.23 180.52 179,189 -0.94(-0.52%)
Oct 16, 2017 181.38 181.71 178.95 181.46 171,265 +1.05(+0.58%)
Oct 13, 2017 179.48 181.38 179.48 180.41 156,653 +1.05(+0.58%)
Oct 12, 2017 181.02 182.62 178.86 179.37 188,731 -1.45(-0.80%)
Oct 11, 2017 176.15 181.03 176.06 180.82 239,841 +3.83(+2.16%)
Oct 10, 2017 179.21 179.24 176.07 176.99 349,367 -1.62(-0.91%)
Oct 09, 2017 176.56 179.21 176.14 178.61 202,864 +1.81(+1.02%)
Oct 06, 2017 176.05 177.23 175.31 176.80 256,609 +0.76(+0.43%)
Oct 05, 2017 174.15 176.12 172.81 176.04 177,077 +2.45(+1.41%)
Oct 04, 2017 172.60 174.18 170.08 173.58 460,096 -0.97(-0.56%)
Oct 03, 2017 174.86 176.03 174.00 174.56 209,109 -0.68(-0.39%)
Oct 02, 2017 173.55 176.09 173.55 175.24 192,557 +1.21(+0.69%)
Sep 29, 2017 172.70 177.72 171.77 174.03 352,619 +1.51(+0.87%)
Sep 28, 2017 167.38 173.06 167.24 172.52 230,812 +3.83(+2.27%)
Sep 27, 2017 166.42 169.35 166.42 168.69 309,628 +2.50(+1.50%)
Sep 26, 2017 168.36 169.14 165.83 166.19 190,040 -2.17(-1.29%)
Sep 25, 2017 172.13 172.74 167.88 168.36 261,285 -3.77(-2.19%)
Sep 22, 2017 168.96 172.59 168.93 172.13 144,420 +2.82(+1.67%)
Sep 21, 2017 170.45 170.97 168.74 169.31 134,679 -1.72(-1.00%)
Sep 20, 2017 170.22 171.90 169.38 171.03 148,954 +1.27(+0.75%)
Sep 19, 2017 171.16 169.04 169.75 179,835 -0.42(-0.25%)
Sep 18, 2017 169.40 170.56 168.87 170.18 131,547 +1.18(+0.70%)
Sep 15, 2017 169.84 171.25 168.49 169.00 464,782 -1.91(-1.12%)
Sep 14, 2017 170.84 171.69 168.73 170.91 195,151 +0.41(+0.24%)
Sep 13, 2017 168.80 170.86 168.51 170.50 259,294 +0.65(+0.38%)
Sep 12, 2017 171.28 167.78 169.85 225,967 +0.25(+0.15%)
Sep 11, 2017 169.83 170.69 168.05 169.59 211,101 +1.35(+0.80%)
Sep 08, 2017 166.48 168.43 163.71 168.25 286,172 +2.04(+1.23%)
Sep 07, 2017 166.20 166.55 163.07 166.21 327,075 -0.34(-0.20%)
Sep 06, 2017 176.38 176.38 166.42 166.55 535,585 -10.27(-5.81%)
Sep 05, 2017 176.90 177.47 175.59 176.82 200,677 -1.43(-0.80%)
Sep 01, 2017 182.29 182.29 177.65 178.24 163,598 -3.74(-2.06%)
Aug 31, 2017 180.97 183.09 180.33 181.99 152,987 +1.46(+0.81%)
Aug 30, 2017 178.66 180.70 177.95 180.53 76,610 +2.39(+1.34%)
Aug 29, 2017 177.85 179.02 176.19 178.14 83,803 -0.99(-0.55%)
Aug 28, 2017 180.40 180.67 177.78 179.13 110,199 -0.64(-0.36%)
Aug 25, 2017 180.40 181.29 179.31 179.77 148,830 -0.01(-0.01%)
Aug 24, 2017 183.18 183.59 179.56 179.78 103,383 -3.28(-1.79%)
Aug 23, 2017 182.06 184.07 181.22 183.06 204,418 +0.71(+0.39%)
Aug 22, 2017 181.72 182.84 180.62 182.36 144,152 +1.65(+0.91%)
Aug 21, 2017 177.38 181.13 174.53 180.71 420,931 +2.72(+1.53%)
Aug 18, 2017 181.35 181.69 176.71 177.99 364,820 -3.13(-1.73%)
Aug 17, 2017 181.79 182.34 179.71 181.12 244,249 -0.90(-0.49%)
Aug 16, 2017 181.70 183.42 179.38 182.02 253,287 +0.46(+0.25%)
Aug 15, 2017 182.52 183.56 180.34 181.55 200,345 -0.73(-0.40%)
Aug 14, 2017 183.32 184.17 181.43 182.28 176,772 +0.75(+0.42%)
Aug 11, 2017 185.14 186.26 181.36 181.53 269,773 -2.78(-1.51%)
Aug 10, 2017 186.48 186.62 184.20 184.31 153,420 -3.43(-1.83%)
Aug 09, 2017 185.30 187.93 184.89 187.74 123,011 +1.53(+0.82%)
Aug 08, 2017 190.36 194.29 185.37 186.21 222,282 -3.90(-2.05%)
Aug 07, 2017 194.38 194.38 189.90 190.11 148,133 -3.88(-2.00%)
Aug 04, 2017 194.01 194.94 192.18 193.99 85,753 +0.88(+0.46%)
Aug 03, 2017 193.92 194.37 190.96 193.10 105,113 -0.47(-0.24%)
Aug 02, 2017 192.39 194.16 190.22 193.57 178,681 +1.27(+0.66%)
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.