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 (%)
Sep 30, 2020 469.78 474.67 460.52 464.07 280,962 -3.70(-0.79%)
Sep 29, 2020 456.46 473.31 455.86 467.77 340,719 +9.04(+1.97%)
Sep 28, 2020 450.18 460.73 447.84 458.73 251,492 +10.55(+2.35%)
Sep 25, 2020 434.29 448.71 434.29 448.18 158,362 +12.51(+2.87%)
Sep 24, 2020 431.92 446.72 431.53 435.67 209,915 +2.56(+0.59%)
Sep 23, 2020 433.47 441.71 431.02 433.11 216,878 +2.42(+0.56%)
Sep 22, 2020 426.66 430.81 421.17 430.69 258,249 +3.81(+0.89%)
Sep 21, 2020 418.52 427.56 418.52 426.88 307,709 +4.18(+0.99%)
Sep 18, 2020 430.58 433.05 421.96 422.70 396,217 -8.51(-1.97%)
Sep 17, 2020 441.36 441.36 428.06 431.21 270,780 -13.90(-3.12%)
Sep 16, 2020 451.79 455.51 444.57 445.11 182,422 -2.06(-0.46%)
Sep 15, 2020 447.03 448.59 444.84 447.17 195,655 +2.13(+0.48%)
Sep 14, 2020 441.27 448.47 441.23 445.04 278,011 +8.46(+1.94%)
Sep 11, 2020 438.52 443.07 432.25 436.58 173,098 +1.48(+0.34%)
Sep 10, 2020 445.27 450.62 434.28 435.10 198,986 -6.88(-1.56%)
Sep 09, 2020 440.54 446.87 434.02 441.98 217,830 +8.72(+2.01%)
Sep 08, 2020 432.99 438.44 425.07 433.26 371,338 -4.65(-1.06%)
Sep 04, 2020 452.02 453.00 434.61 437.91 257,157 -16.17(-3.56%)
Sep 03, 2020 471.43 471.79 450.58 454.08 219,219 -22.03(-4.63%)
Sep 02, 2020 471.63 481.04 469.79 476.11 243,110 +3.54(+0.75%)
Sep 01, 2020 471.70 473.20 468.75 472.57 150,000 +4.32(+0.92%)
Aug 31, 2020 467.00 474.11 466.75 468.26 288,808 +1.51(+0.32%)
Aug 28, 2020 483.35 483.35 465.42 466.74 164,485 -11.40(-2.38%)
Aug 27, 2020 477.28 488.33 476.39 478.14 137,838 -3.09(-0.64%)
Aug 26, 2020 469.55 486.62 466.79 481.24 189,392 +14.38(+3.08%)
Aug 25, 2020 468.75 469.31 462.05 466.86 137,555 -4.81(-1.02%)
Aug 24, 2020 481.67 482.88 469.04 471.67 117,362 -9.98(-2.07%)
Aug 21, 2020 485.71 486.33 480.78 481.65 160,956 -1.47(-0.31%)
Aug 20, 2020 475.89 486.14 475.08 483.13 186,836 +9.14(+1.93%)
Aug 19, 2020 487.38 488.46 473.30 473.98 161,877 -6.89(-1.43%)
Aug 18, 2020 482.31 483.73 479.69 480.87 112,550 -1.50(-0.31%)
Aug 17, 2020 477.18 484.29 476.73 482.37 220,640 +3.94(+0.82%)
Aug 14, 2020 483.50 484.55 476.57 478.43 110,521 -0.25(-0.05%)
Aug 13, 2020 473.88 479.94 466.10 478.68 130,962 +4.07(+0.86%)
Aug 12, 2020 464.48 477.53 464.48 474.62 172,343 +9.40(+2.02%)
Aug 11, 2020 465.79 470.85 453.95 465.22 206,353 +0.12(+0.02%)
Aug 10, 2020 490.36 490.36 463.08 465.11 286,939 -24.60(-5.02%)
Aug 07, 2020 482.48 492.02 482.48 489.71 213,052 +4.38(+0.90%)
Aug 06, 2020 487.09 490.40 482.94 485.32 112,833 -6.21(-1.26%)
Aug 05, 2020 486.47 492.42 484.07 491.53 125,132 +1.37(+0.28%)
Aug 04, 2020 488.95 493.95 484.32 490.16 217,230 -2.33(-0.47%)
Aug 03, 2020 501.06 506.23 491.42 492.49 159,000 -4.82(-0.97%)
Jul 31, 2020 498.64 499.52 486.59 497.31 123,742 +0.14(+0.03%)
Jul 30, 2020 491.04 498.34 486.36 497.17 146,710 -0.81(-0.16%)
Jul 29, 2020 491.65 499.51 491.65 497.98 103,328 +7.50(+1.53%)
Jul 28, 2020 498.43 498.58 483.82 490.48 153,118 -10.97(-2.19%)
Jul 27, 2020 490.23 502.45 490.12 501.45 174,783 +14.62(+3.00%)
Jul 24, 2020 489.66 492.79 482.22 486.83 210,809 -3.24(-0.66%)
Jul 23, 2020 511.18 512.09 487.81 490.08 253,299 -17.26(-3.40%)
Jul 22, 2020 490.87 516.68 490.87 507.33 347,198 -6.10(-1.19%)
Jul 21, 2020 514.04 515.94 511.45 513.44 298,442 -0.58(-0.11%)
Jul 20, 2020 514.60 520.05 512.68 514.01 457,804 +1.45(+0.28%)
Jul 17, 2020 515.18 516.14 510.07 512.56 169,977 +1.71(+0.34%)
Jul 16, 2020 508.53 519.68 505.99 510.85 168,257 -1.06(-0.21%)
Jul 15, 2020 506.11 515.21 500.52 511.90 197,980 +9.28(+1.85%)
Jul 14, 2020 498.18 502.91 487.36 502.63 250,379 +4.48(+0.90%)
Jul 13, 2020 521.01 522.47 495.85 498.15 239,561 -18.92(-3.66%)
Jul 10, 2020 526.96 529.36 515.61 517.07 177,250 -10.95(-2.07%)
Jul 09, 2020 526.52 540.61 523.59 528.03 138,005 +4.03(+0.77%)
Jul 08, 2020 519.11 525.54 516.90 523.99 224,453 +10.84(+2.11%)
Jul 07, 2020 498.06 517.70 497.31 513.16 220,170 +11.91(+2.38%)
Jul 06, 2020 490.25 511.49 490.09 501.25 244,884 +18.20(+3.77%)
Jul 02, 2020 493.64 493.64 481.69 483.05 203,640 -3.97(-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.