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

Marketaxess Holdings (NQ: MKTX )

257.27 -2.06 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 337.18 340.00 333.95 335.27 471,087 -0.90(-0.27%)
Feb 27, 2023 343.38 346.60 335.99 336.17 274,441 -4.17(-1.23%)
Feb 24, 2023 340.50 348.22 338.70 340.34 262,533 -1.22(-0.36%)
Feb 23, 2023 348.75 348.75 340.50 341.56 187,352 -3.52(-1.02%)
Feb 22, 2023 350.99 352.93 343.54 345.08 199,932 -3.74(-1.07%)
Feb 21, 2023 346.49 352.78 345.66 348.82 235,780 +0.08(+0.02%)
Feb 17, 2023 351.08 354.78 347.56 348.74 237,098 -4.29(-1.22%)
Feb 16, 2023 347.88 355.60 347.22 353.03 241,531 +0.99(+0.28%)
Feb 15, 2023 347.17 353.10 347.17 352.04 197,600 +2.41(+0.69%)
Feb 14, 2023 346.86 352.78 346.86 349.63 155,314 +2.17(+0.62%)
Feb 13, 2023 345.85 349.87 343.55 347.46 253,314 +3.61(+1.05%)
Feb 10, 2023 343.42 346.21 337.82 343.85 345,134 -2.08(-0.60%)
Feb 09, 2023 350.49 352.70 345.08 345.93 299,393 -2.67(-0.77%)
Feb 08, 2023 347.26 350.33 342.92 348.60 279,099 -0.80(-0.23%)
Feb 07, 2023 343.43 351.16 341.38 349.40 328,423 +5.74(+1.67%)
Feb 06, 2023 335.79 346.99 334.64 343.66 373,062 +4.72(+1.39%)
Feb 03, 2023 361.67 362.55 337.80 338.94 724,297 -33.35(-8.96%)
Feb 02, 2023 372.32 381.73 367.71 372.29 376,484 +2.88(+0.78%)
Feb 01, 2023 356.53 369.51 356.31 369.41 357,668 +12.88(+3.61%)
Jan 31, 2023 358.58 361.12 354.99 356.53 781,916 -3.24(-0.90%)
Jan 30, 2023 363.47 364.05 356.41 359.77 387,185 -5.11(-1.40%)
Jan 27, 2023 361.30 368.17 357.10 364.88 321,701 +2.96(+0.82%)
Jan 26, 2023 361.23 362.51 353.84 361.92 503,572 +5.95(+1.67%)
Jan 25, 2023 320.50 357.38 318.54 355.97 855,467 +33.08(+10.25%)
Jan 24, 2023 327.15 328.93 318.04 322.89 442,377 -4.43(-1.35%)
Jan 23, 2023 329.11 330.46 324.19 327.32 271,085 -1.90(-0.58%)
Jan 20, 2023 322.35 330.20 319.43 329.22 276,781 +8.67(+2.71%)
Jan 19, 2023 320.40 325.70 320.25 320.55 232,843 -1.62(-0.50%)
Jan 18, 2023 322.56 325.00 321.07 322.16 231,583 +0.72(+0.23%)
Jan 17, 2023 322.40 326.52 320.06 321.44 332,817 -0.96(-0.30%)
Jan 13, 2023 315.52 323.53 315.52 322.40 294,971 +5.30(+1.67%)
Jan 12, 2023 322.28 322.63 314.82 317.10 344,598 -3.58(-1.12%)
Jan 11, 2023 316.33 320.91 310.67 320.67 350,100 +6.02(+1.91%)
Jan 10, 2023 312.14 315.91 311.46 314.66 310,450 +1.98(+0.63%)
Jan 09, 2023 308.01 317.55 307.23 312.68 594,417 +5.00(+1.62%)
Jan 06, 2023 294.37 308.76 291.92 307.68 473,533 +15.45(+5.29%)
Jan 05, 2023 279.17 292.47 278.75 292.23 476,050 +11.23(+4.00%)
Jan 04, 2023 282.31 285.12 276.69 281.00 235,243 +1.86(+0.67%)
Jan 03, 2023 276.20 280.15 272.20 279.14 203,822 +5.86(+2.14%)
Dec 30, 2022 274.07 276.54 270.28 273.28 127,339 -4.35(-1.57%)
Dec 29, 2022 273.02 279.82 272.99 277.63 110,483 +6.74(+2.49%)
Dec 28, 2022 274.18 275.96 270.33 270.89 142,011 -3.33(-1.21%)
Dec 27, 2022 274.81 275.87 271.97 274.22 164,560 -0.98(-0.36%)
Dec 23, 2022 275.02 276.91 271.66 275.20 248,043 -0.89(-0.32%)
Dec 22, 2022 269.28 276.17 269.12 276.09 320,572 +3.70(+1.36%)
Dec 21, 2022 264.32 273.14 262.56 272.39 389,429 +11.10(+4.25%)
Dec 20, 2022 264.75 264.96 259.61 261.28 223,370 -4.73(-1.78%)
Dec 19, 2022 271.75 274.24 265.45 266.02 345,096 -6.97(-2.55%)
Dec 16, 2022 271.43 275.13 269.38 272.98 610,014 +0.05(+0.02%)
Dec 15, 2022 277.06 278.82 271.91 272.94 352,776 -6.85(-2.45%)
Dec 14, 2022 282.20 287.51 278.90 279.78 315,083 -3.83(-1.35%)
Dec 13, 2022 289.12 289.94 280.10 283.62 420,600 +2.63(+0.94%)
Dec 12, 2022 274.37 282.02 271.37 280.98 434,641 +5.70(+2.07%)
Dec 09, 2022 277.46 279.15 273.26 275.28 279,233 -2.19(-0.79%)
Dec 08, 2022 271.49 279.28 269.81 277.46 371,565 +7.86(+2.92%)
Dec 07, 2022 278.45 281.23 266.30 269.60 399,808 -9.71(-3.48%)
Dec 06, 2022 278.20 282.56 275.92 279.31 473,790 +0.27(+0.09%)
Dec 05, 2022 274.26 281.12 273.01 279.05 579,293 +3.55(+1.29%)
Dec 02, 2022 263.57 275.96 262.71 275.50 465,924 +7.73(+2.89%)
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.