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

Marketaxess Holdings (NQ: MKTX )

219.41 +1.85 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2022 337.98 343.71 330.65 331.71 442,537 -6.54(-1.93%)
Mar 30, 2022 347.12 347.60 336.83 338.25 352,052 -10.14(-2.91%)
Mar 29, 2022 353.84 358.89 344.93 348.39 318,971 -2.37(-0.68%)
Mar 28, 2022 344.65 350.78 342.54 350.76 260,793 +7.65(+2.23%)
Mar 25, 2022 349.75 349.75 342.87 343.11 274,729 -1.67(-0.48%)
Mar 24, 2022 338.14 347.08 335.94 344.77 224,923 +6.82(+2.02%)
Mar 23, 2022 341.69 347.97 333.22 337.96 311,196 -5.69(-1.66%)
Mar 22, 2022 340.02 346.38 334.17 343.65 379,219 +3.68(+1.08%)
Mar 21, 2022 344.48 346.97 336.70 339.98 302,277 -5.03(-1.46%)
Mar 18, 2022 345.90 348.22 341.99 345.01 532,405 -0.49(-0.14%)
Mar 17, 2022 343.89 348.59 341.94 345.50 279,958 -0.07(-0.02%)
Mar 16, 2022 343.42 351.11 336.83 345.56 300,812 +6.73(+1.99%)
Mar 15, 2022 337.66 342.15 334.44 338.84 190,118 +3.58(+1.07%)
Mar 14, 2022 337.63 341.89 332.50 335.26 208,593 +1.22(+0.36%)
Mar 11, 2022 337.09 337.40 332.24 334.04 241,434 -0.20(-0.06%)
Mar 10, 2022 341.68 373.12 324.80 334.24 326,737 -5.50(-1.62%)
Mar 09, 2022 337.18 341.46 331.44 339.74 306,434 +7.29(+2.19%)
Mar 08, 2022 342.97 343.75 331.66 332.45 301,280 -12.70(-3.68%)
Mar 07, 2022 360.33 362.33 344.87 345.15 365,334 -13.98(-3.89%)
Mar 04, 2022 352.14 360.43 346.75 359.14 292,441 +7.46(+2.12%)
Mar 03, 2022 369.51 369.55 347.60 351.68 386,766 -17.43(-4.72%)
Mar 02, 2022 370.59 370.61 361.54 369.11 197,901 -1.30(-0.35%)
Mar 01, 2022 370.51 380.39 367.28 370.41 292,622 -1.50(-0.40%)
Feb 28, 2022 366.83 376.15 366.83 371.91 288,905 +2.06(+0.56%)
Feb 25, 2022 367.91 371.23 364.67 369.85 186,818 +2.26(+0.62%)
Feb 24, 2022 349.75 368.62 346.67 367.59 254,877 +8.37(+2.33%)
Feb 23, 2022 365.32 368.17 358.75 359.22 186,453 -4.61(-1.27%)
Feb 22, 2022 360.95 368.99 357.33 363.84 231,045 +1.11(+0.31%)
Feb 18, 2022 362.72 0 -2.80(-0.77%)
Feb 17, 2022 362.51 369.45 359.56 365.52 150,307 +0.10(+0.03%)
Feb 16, 2022 371.69 372.95 361.56 365.43 212,791 -6.88(-1.85%)
Feb 15, 2022 362.52 372.59 362.52 372.31 243,993 +11.22(+3.11%)
Feb 14, 2022 368.41 371.82 358.96 361.09 323,006 -7.48(-2.03%)
Feb 11, 2022 361.95 369.51 357.59 368.56 379,802 +7.97(+2.21%)
Feb 10, 2022 355.69 363.59 355.00 360.60 266,000 -1.12(-0.31%)
Feb 09, 2022 362.34 366.58 356.22 361.72 328,903 +2.82(+0.79%)
Feb 08, 2022 356.06 359.67 346.57 358.90 360,719 -1.52(-0.42%)
Feb 07, 2022 357.06 368.43 357.06 360.42 320,362 +3.54(+0.99%)
Feb 04, 2022 337.61 362.39 337.12 356.88 459,606 +16.34(+4.80%)
Feb 03, 2022 331.91 342.87 340.54 247,485 +5.51(+1.64%)
Feb 02, 2022 369.27 369.27 333.47 335.03 329,360 -6.29(-1.84%)
Feb 01, 2022 335.39 343.77 331.39 341.32 271,535 +6.07(+1.81%)
Jan 31, 2022 328.55 335.49 335.25 372,002 +8.93(+2.74%)
Jan 28, 2022 322.55 327.38 312.56 326.32 409,724 +5.05(+1.57%)
Jan 27, 2022 320.81 329.47 315.07 321.27 478,500 -2.46(-0.76%)
Jan 26, 2022 362.99 362.99 322.08 323.73 652,233 -18.84(-5.50%)
Jan 25, 2022 350.97 350.97 337.66 342.57 391,217 -12.86(-3.62%)
Jan 24, 2022 350.49 356.66 343.11 355.43 344,639 +0.62(+0.18%)
Jan 21, 2022 360.33 362.52 352.65 354.81 300,701 -4.58(-1.28%)
Jan 20, 2022 367.38 368.48 358.61 359.39 275,075 -4.02(-1.11%)
Jan 19, 2022 350.84 363.70 350.84 363.41 295,251 +8.28(+2.33%)
Jan 18, 2022 356.46 357.47 349.65 355.13 259,658 -6.45(-1.78%)
Jan 14, 2022 361.58 0 +7.42(+2.09%)
Jan 13, 2022 360.89 365.30 353.16 354.17 179,606 -7.25(-2.01%)
Jan 12, 2022 368.51 369.79 358.48 361.42 240,092 -8.92(-2.41%)
Jan 11, 2022 370.46 373.68 363.00 370.34 185,663 -0.26(-0.07%)
Jan 10, 2022 365.81 370.88 358.34 370.60 220,006 +2.01(+0.55%)
Jan 07, 2022 362.23 369.86 361.61 368.59 205,011 +5.25(+1.44%)
Jan 06, 2022 363.08 366.89 357.80 363.34 237,750 -5.53(-1.50%)
Jan 05, 2022 381.38 385.06 368.50 368.87 210,251 -14.93(-3.89%)
Jan 04, 2022 385.42 389.60 374.88 383.80 300,957 -2.38(-0.62%)
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.