Stock Quote

Marketaxess Holdings (NQ: MKTX )

405.69 USD -5.50 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 421.33 424.04 399.71 405.69 272,512 -5.50(-1.34%)
Oct 19, 2021 407.89 411.19 405.46 411.19 279,078 +6.19(+1.53%)
Oct 18, 2021 402.18 405.99 400.77 405.00 202,614 -0.77(-0.19%)
Oct 15, 2021 405.92 410.72 404.51 405.77 155,841 +2.60(+0.64%)
Oct 14, 2021 399.34 404.42 398.69 403.17 224,372 +3.09(+0.77%)
Oct 13, 2021 398.03 403.85 396.17 400.08 304,575 +2.28(+0.57%)
Oct 12, 2021 403.82 407.04 397.54 397.80 208,254 -5.16(-1.28%)
Oct 11, 2021 408.74 415.74 402.70 402.96 119,166 -7.19(-1.75%)
Oct 08, 2021 418.19 418.60 410.14 410.15 113,428 -9.69(-2.31%)
Oct 07, 2021 414.68 425.56 414.68 419.84 232,314 +7.41(+1.80%)
Oct 06, 2021 415.50 418.33 403.70 412.43 553,580 -19.10(-4.43%)
Oct 05, 2021 419.76 434.14 419.08 431.53 327,781 +13.65(+3.27%)
Oct 04, 2021 417.00 420.91 409.30 417.88 244,436 +0.06(+0.01%)
Oct 01, 2021 421.33 421.61 408.01 417.82 213,747 -2.87(-0.68%)
Sep 30, 2021 425.87 429.23 418.41 420.69 297,588 -2.97(-0.70%)
Sep 29, 2021 419.49 427.31 419.49 423.66 232,326 +4.80(+1.15%)
Sep 28, 2021 414.05 419.10 408.80 418.86 345,376 +1.64(+0.39%)
Sep 27, 2021 419.21 424.89 415.41 417.22 320,092 -6.78(-1.60%)
Sep 24, 2021 424.17 424.40 417.70 424.00 289,419 -1.10(-0.26%)
Sep 23, 2021 425.00 427.36 422.06 425.10 216,992 -0.55(-0.13%)
Sep 22, 2021 423.13 426.25 420.01 425.65 213,334 +3.84(+0.91%)
Sep 21, 2021 429.17 430.13 421.67 421.81 180,244 -3.67(-0.86%)
Sep 20, 2021 425.50 430.20 421.03 425.48 198,191 -0.52(-0.12%)
Sep 17, 2021 427.24 429.89 423.21 426.00 316,266 -1.62(-0.38%)
Sep 16, 2021 424.95 429.39 422.92 427.62 132,612 +1.83(+0.43%)
Sep 15, 2021 425.56 435.02 421.44 425.79 203,060 -0.45(-0.11%)
Sep 14, 2021 435.36 438.05 420.79 426.24 275,381 -5.84(-1.35%)
Sep 13, 2021 440.25 446.56 429.15 432.08 172,339 -6.41(-1.46%)
Sep 10, 2021 441.39 443.95 435.65 438.49 169,215 -5.14(-1.16%)
Sep 09, 2021 450.50 454.44 442.82 443.63 169,129 -8.22(-1.82%)
Sep 08, 2021 450.08 456.13 444.00 451.85 248,914 +0.55(+0.12%)
Sep 07, 2021 473.40 473.40 449.52 451.30 474,236 -23.92(-5.03%)
Sep 03, 2021 479.03 485.43 474.62 475.22 134,296 -4.25(-0.89%)
Sep 02, 2021 482.82 482.82 474.64 479.47 113,599 -0.07(-0.01%)
Sep 01, 2021 474.74 481.57 471.27 479.54 155,257 +3.62(+0.76%)
Aug 31, 2021 478.42 482.93 474.95 475.92 219,340 -1.60(-0.34%)
Aug 30, 2021 485.71 487.08 476.14 477.52 165,827 -7.25(-1.50%)
Aug 27, 2021 477.99 487.79 476.77 484.77 233,346 +8.24(+1.73%)
Aug 26, 2021 470.23 479.46 469.93 476.53 116,215 +4.20(+0.89%)
Aug 25, 2021 480.04 482.28 466.50 472.33 155,735 -8.42(-1.75%)
Aug 24, 2021 477.71 481.34 473.22 480.75 103,140 +3.97(+0.83%)
Aug 23, 2021 478.28 486.04 475.72 476.78 90,581 +1.28(+0.27%)
Aug 20, 2021 473.20 481.02 469.26 475.50 114,822 +3.23(+0.68%)
Aug 19, 2021 459.97 475.37 459.30 472.27 128,935 +10.43(+2.26%)
Aug 18, 2021 475.27 475.40 461.52 461.84 133,193 -12.10(-2.55%)
Aug 17, 2021 468.53 476.99 465.01 473.94 105,856 +3.89(+0.83%)
Aug 16, 2021 464.83 470.93 460.58 470.05 113,236 +6.63(+1.43%)
Aug 13, 2021 465.48 467.30 461.95 463.42 128,881 +0.11(+0.02%)
Aug 12, 2021 460.54 465.12 453.35 463.31 129,903 +0.81(+0.18%)
Aug 11, 2021 471.06 473.08 459.58 462.50 141,415 -5.05(-1.08%)
Aug 10, 2021 485.00 485.04 465.11 467.55 165,820 -17.09(-3.53%)
Aug 09, 2021 487.05 490.01 482.64 484.64 117,215 -1.06(-0.22%)
Aug 06, 2021 492.42 492.42 481.28 485.70 117,489 -5.03(-1.03%)
Aug 05, 2021 494.52 498.97 486.11 490.73 193,208 -1.40(-0.28%)
Aug 04, 2021 480.69 493.40 480.69 492.13 184,539 +12.19(+2.54%)
Aug 03, 2021 478.59 480.16 471.62 479.94 151,696 +0.38(+0.08%)
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.