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 (%)
Jul 31, 2017 195.33 197.04 190.84 191.05 228,751 -4.66(-2.38%)
Jul 28, 2017 192.73 196.47 192.68 195.71 223,315 +2.19(+1.13%)
Jul 27, 2017 194.69 194.99 189.37 193.53 201,395 +0.35(+0.18%)
Jul 26, 2017 188.33 197.45 188.30 193.18 428,282 +5.34(+2.84%)
Jul 25, 2017 186.13 188.32 184.76 187.84 310,702 +2.57(+1.39%)
Jul 24, 2017 183.64 186.70 183.39 185.27 176,923 +1.72(+0.94%)
Jul 21, 2017 182.09 185.47 182.09 183.55 176,080 +0.23(+0.12%)
Jul 20, 2017 183.76 185.19 181.12 183.32 294,936 +0.06(+0.03%)
Jul 19, 2017 182.49 185.13 179.42 183.26 233,242 +1.91(+1.05%)
Jul 18, 2017 179.34 182.20 178.07 181.35 208,839 +2.02(+1.12%)
Jul 17, 2017 178.93 180.90 176.01 179.34 362,746 +0.04(+0.02%)
Jul 14, 2017 182.35 185.03 179.02 179.30 208,783 -3.54(-1.94%)
Jul 13, 2017 182.97 183.53 180.30 182.84 187,536 +0.40(+0.22%)
Jul 12, 2017 182.85 183.54 181.47 182.44 167,615 +0.48(+0.26%)
Jul 11, 2017 183.60 184.69 181.10 181.96 174,667 -1.65(-0.90%)
Jul 10, 2017 182.24 184.66 179.38 183.61 248,512 +0.89(+0.49%)
Jul 07, 2017 182.87 184.13 180.24 182.72 186,384 +0.62(+0.34%)
Jul 06, 2017 192.24 192.84 181.85 182.09 376,349 -11.65(-6.01%)
Jul 05, 2017 191.29 194.12 190.96 193.74 139,864 +2.22(+1.16%)
Jul 03, 2017 189.93 192.77 189.53 191.52 67,975 +2.16(+1.14%)
Jun 30, 2017 192.59 193.20 188.36 189.37 175,024 -2.28(-1.19%)
Jun 29, 2017 190.74 192.39 188.37 191.64 211,151 +1.66(+0.87%)
Jun 28, 2017 187.39 191.15 186.27 189.99 172,425 +3.88(+2.08%)
Jun 27, 2017 188.92 189.03 185.73 186.11 175,499 -3.02(-1.60%)
Jun 26, 2017 190.16 190.16 188.20 189.13 99,107 -0.51(-0.27%)
Jun 23, 2017 190.09 191.29 189.06 189.64 184,723 -0.36(-0.19%)
Jun 22, 2017 189.79 190.83 188.96 190.00 149,713 -0.64(-0.34%)
Jun 21, 2017 195.23 195.86 190.31 190.64 238,231 -4.70(-2.41%)
Jun 20, 2017 195.96 198.74 194.85 195.34 191,178 -0.46(-0.24%)
Jun 19, 2017 194.17 197.24 193.68 195.80 200,689 +2.12(+1.09%)
Jun 16, 2017 194.73 196.80 191.76 193.68 265,773 -1.56(-0.80%)
Jun 15, 2017 193.16 195.84 191.52 195.24 95,088 +0.55(+0.28%)
Jun 14, 2017 193.38 196.19 193.05 194.69 220,466 +0.57(+0.30%)
Jun 13, 2017 192.88 195.32 191.92 194.12 243,714 +1.70(+0.89%)
Jun 12, 2017 190.40 192.61 187.34 192.42 212,558 +2.26(+1.19%)
Jun 09, 2017 188.67 193.51 186.73 190.16 210,320 +2.46(+1.31%)
Jun 08, 2017 184.29 191.52 182.55 187.70 316,184 +4.31(+2.35%)
Jun 07, 2017 177.34 184.61 176.13 183.39 186,284 +6.37(+3.60%)
Jun 06, 2017 177.53 178.18 175.66 177.02 247,923 -2.36(-1.32%)
Jun 05, 2017 179.76 182.75 178.29 179.38 122,477 -1.04(-0.57%)
Jun 02, 2017 180.81 181.72 178.25 180.42 154,026 -0.35(-0.19%)
Jun 01, 2017 180.66 181.34 178.05 180.77 153,629 +1.31(+0.73%)
May 31, 2017 181.00 181.27 177.10 179.46 182,779 -0.59(-0.33%)
May 30, 2017 182.36 183.52 179.99 180.05 149,024 -2.79(-1.52%)
May 26, 2017 184.02 185.18 181.05 182.84 204,289 -1.31(-0.71%)
May 25, 2017 180.92 185.13 180.92 184.15 196,294 +3.65(+2.02%)
May 24, 2017 177.22 181.10 177.22 180.50 195,684 +3.47(+1.96%)
May 23, 2017 174.98 177.27 172.32 177.03 127,911 +2.45(+1.40%)
May 22, 2017 175.66 177.04 173.67 174.58 125,028 -0.94(-0.54%)
May 19, 2017 172.37 175.70 171.56 175.52 147,298 +4.10(+2.39%)
May 18, 2017 171.07 172.70 169.50 171.43 133,878 -0.27(-0.16%)
May 17, 2017 171.78 174.98 171.14 171.70 202,787 -2.24(-1.29%)
May 16, 2017 177.00 178.90 173.08 173.94 190,761 -3.46(-1.95%)
May 15, 2017 176.56 179.01 176.49 177.40 158,078 +1.88(+1.07%)
May 12, 2017 176.21 177.09 175.14 175.51 142,015 -1.83(-1.03%)
May 11, 2017 177.34 177.90 173.66 177.34 190,429 +0.16(+0.09%)
May 10, 2017 175.36 178.11 174.96 177.18 221,288 +1.53(+0.87%)
May 09, 2017 174.50 176.83 174.50 175.66 152,314 +0.81(+0.46%)
May 08, 2017 175.63 176.42 173.15 174.84 196,362 -1.72(-0.97%)
May 05, 2017 175.59 176.90 173.72 176.56 170,503 +1.26(+0.72%)
May 04, 2017 175.86 176.94 172.50 175.31 178,363 -0.32(-0.18%)
May 03, 2017 178.26 178.75 173.20 175.62 199,341 -2.38(-1.34%)
May 02, 2017 180.11 180.15 177.35 178.00 169,943 -2.59(-1.43%)
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.