Skip to main content

Marketaxess Holdings (NQ: MKTX )

218.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 221.54 222.94 216.51 218.04 374,204 -3.21(-1.45%)
Jul 23, 2024 222.17 224.91 221.05 221.25 259,084 -1.33(-0.60%)
Jul 22, 2024 220.93 223.32 219.40 222.58 283,001 +3.42(+1.56%)
Jul 19, 2024 221.82 222.05 216.65 219.16 486,557 -2.13(-0.96%)
Jul 18, 2024 223.95 226.77 220.37 221.29 389,718 -3.32(-1.48%)
Jul 17, 2024 221.28 225.29 221.28 224.61 408,382 +2.97(+1.34%)
Jul 16, 2024 218.98 222.77 217.16 221.64 356,262 +2.00(+0.91%)
Jul 15, 2024 213.65 219.80 213.65 219.64 419,029 +6.79(+3.19%)
Jul 12, 2024 214.16 216.41 212.33 212.85 282,068 -1.08(-0.50%)
Jul 11, 2024 208.99 215.14 207.28 213.93 375,629 +6.99(+3.38%)
Jul 10, 2024 204.49 207.05 203.13 206.94 261,832 +2.54(+1.24%)
Jul 09, 2024 203.56 205.26 201.63 204.40 330,703 +0.00(+0.00%)
Jul 08, 2024 204.50 204.96 201.28 204.40 284,702 -0.25(-0.12%)
Jul 05, 2024 199.69 205.95 199.62 204.65 325,462 +3.64(+1.81%)
Jul 03, 2024 196.02 202.59 195.50 201.01 331,917 +7.21(+3.72%)
Jul 02, 2024 195.29 196.61 193.05 193.80 324,850 +0.41(+0.21%)
Jul 01, 2024 200.55 200.71 192.68 193.39 449,973 -7.14(-3.56%)
Jun 28, 2024 200.53 202.81 198.00 200.53 1,208,962 +0.85(+0.43%)
Jun 27, 2024 195.72 200.22 194.06 199.68 265,038 +3.58(+1.83%)
Jun 26, 2024 193.17 196.50 193.00 196.10 336,049 +2.05(+1.06%)
Jun 25, 2024 195.32 196.18 192.42 194.05 420,194 -2.24(-1.14%)
Jun 24, 2024 195.44 199.50 194.67 196.29 305,547 +1.88(+0.97%)
Jun 21, 2024 198.77 198.77 194.16 194.41 961,704 -4.68(-2.35%)
Jun 20, 2024 194.52 201.69 194.52 199.09 324,028 +3.48(+1.78%)
Jun 18, 2024 198.37 199.88 194.19 195.61 360,699 -3.75(-1.88%)
Jun 17, 2024 199.73 202.27 194.33 199.36 328,091 -0.86(-0.43%)
Jun 14, 2024 198.90 200.32 196.00 200.22 291,671 +0.91(+0.46%)
Jun 13, 2024 200.31 201.21 197.99 199.31 255,186 -1.80(-0.90%)
Jun 12, 2024 198.09 204.70 198.09 201.11 312,264 +5.63(+2.88%)
Jun 11, 2024 195.89 197.00 192.54 195.48 349,353 -1.60(-0.81%)
Jun 10, 2024 198.11 200.50 196.33 197.08 361,655 -1.68(-0.85%)
Jun 07, 2024 204.67 205.49 197.53 198.76 510,444 -7.21(-3.50%)
Jun 06, 2024 195.01 206.85 195.01 205.97 762,381 +9.55(+4.86%)
Jun 05, 2024 200.00 202.16 195.94 196.42 448,468 -3.08(-1.54%)
Jun 04, 2024 197.48 203.41 197.48 199.50 757,598 +0.50(+0.25%)
Jun 03, 2024 199.01 201.10 197.15 199.00 701,665 +0.07(+0.04%)
May 31, 2024 198.35 199.75 196.46 198.93 1,540,637 +1.25(+0.63%)
May 30, 2024 200.71 202.26 197.31 197.68 646,891 -2.73(-1.36%)
May 29, 2024 203.95 204.62 200.21 200.41 444,826 -5.94(-2.88%)
May 28, 2024 215.60 215.78 205.33 206.35 448,404 -10.54(-4.86%)
May 24, 2024 214.33 217.32 213.14 216.89 215,875 +2.40(+1.12%)
May 23, 2024 218.26 219.04 213.69 214.49 251,418 -4.92(-2.24%)
May 22, 2024 217.50 221.00 217.05 219.41 192,172 +1.85(+0.85%)
May 21, 2024 214.23 218.08 213.41 217.56 302,283 +2.59(+1.20%)
May 20, 2024 214.05 216.47 213.16 214.97 295,625 +1.00(+0.47%)
May 17, 2024 216.96 216.96 210.75 213.97 280,120 -1.88(-0.87%)
May 16, 2024 215.72 218.21 213.53 215.86 338,799 -0.31(-0.14%)
May 15, 2024 207.69 216.71 207.69 216.17 756,997 +12.45(+6.11%)
May 14, 2024 206.14 207.04 201.67 203.72 374,540 -1.50(-0.73%)
May 13, 2024 206.28 212.03 205.16 205.22 337,090 -0.18(-0.09%)
May 10, 2024 204.54 205.91 202.29 205.40 449,360 +1.29(+0.63%)
May 09, 2024 201.41 205.02 201.16 204.12 307,772 +2.60(+1.29%)
May 08, 2024 199.09 202.19 197.50 201.52 401,781 +1.31(+0.66%)
May 07, 2024 207.95 209.58 197.33 200.20 689,345 -4.89(-2.39%)
May 06, 2024 205.23 207.24 202.97 205.09 570,419 +1.97(+0.97%)
May 03, 2024 210.74 210.74 201.75 203.12 507,576 -5.28(-2.53%)
May 02, 2024 207.55 208.53 203.06 208.40 360,183 +2.87(+1.40%)
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.