Skip to main content

Marketaxess Holdings (NQ: MKTX )

273.65 -0.29 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 275.27 276.27 271.13 273.65 482,354 -0.29(-0.11%)
Oct 03, 2024 256.32 274.57 256.32 273.94 736,902 +19.02(+7.46%)
Oct 02, 2024 255.55 257.29 253.12 254.92 345,217 -0.93(-0.36%)
Oct 01, 2024 255.74 257.60 253.21 255.85 366,807 -0.35(-0.14%)
Sep 30, 2024 255.02 257.70 253.04 256.20 444,692 +1.36(+0.53%)
Sep 27, 2024 256.38 257.62 254.03 254.84 306,081 +0.65(+0.26%)
Sep 26, 2024 256.11 256.95 252.13 254.19 374,718 -0.19(-0.07%)
Sep 25, 2024 260.28 260.72 253.76 254.38 271,385 -6.57(-2.52%)
Sep 24, 2024 257.59 260.96 255.82 260.95 314,416 +3.46(+1.34%)
Sep 23, 2024 258.99 259.04 255.65 257.49 299,213 +0.22(+0.09%)
Sep 20, 2024 258.40 259.66 255.41 257.27 1,608,815 -2.06(-0.79%)
Sep 19, 2024 262.42 263.45 255.46 259.33 507,900 -0.50(-0.19%)
Sep 18, 2024 259.18 264.10 257.07 259.83 465,101 +1.45(+0.56%)
Sep 17, 2024 259.18 259.18 255.05 258.38 299,993 -0.62(-0.24%)
Sep 16, 2024 256.54 259.10 255.26 259.00 200,394 +1.87(+0.73%)
Sep 13, 2024 257.81 258.22 253.91 257.13 210,999 +0.72(+0.28%)
Sep 12, 2024 256.32 256.86 252.46 256.41 255,218 +1.00(+0.39%)
Sep 11, 2024 255.60 256.30 251.33 255.41 290,044 -2.54(-0.98%)
Sep 10, 2024 258.23 259.86 255.28 257.95 382,736 +0.15(+0.06%)
Sep 09, 2024 256.94 261.46 256.00 257.80 390,214 +0.95(+0.37%)
Sep 06, 2024 259.39 263.85 254.47 256.85 594,943 -1.17(-0.45%)
Sep 05, 2024 250.00 260.22 246.90 258.02 887,233 +16.16(+6.68%)
Sep 04, 2024 241.22 242.59 238.83 241.86 387,739 +0.71(+0.29%)
Sep 03, 2024 240.73 241.73 235.56 241.15 352,247 -1.24(-0.51%)
Aug 30, 2024 246.02 248.31 240.28 242.39 394,161 -3.64(-1.48%)
Aug 29, 2024 241.92 247.54 240.17 246.03 438,980 +8.41(+3.54%)
Aug 28, 2024 235.76 238.58 235.76 237.62 263,680 +2.02(+0.86%)
Aug 27, 2024 236.24 236.76 234.22 235.60 120,331 -1.17(-0.49%)
Aug 26, 2024 237.09 238.42 234.40 236.77 209,956 +0.95(+0.40%)
Aug 23, 2024 236.37 237.85 234.09 235.82 184,495 +0.30(+0.13%)
Aug 22, 2024 232.62 235.59 231.15 235.52 271,834 +2.90(+1.25%)
Aug 21, 2024 231.28 232.85 228.94 232.62 321,777 +2.17(+0.94%)
Aug 20, 2024 234.77 234.77 229.97 230.45 219,765 -4.00(-1.70%)
Aug 19, 2024 233.34 236.55 232.99 234.45 262,125 +1.20(+0.51%)
Aug 16, 2024 233.15 235.21 231.46 233.25 357,079 +0.10(+0.04%)
Aug 15, 2024 241.78 242.18 232.82 233.15 459,642 -7.03(-2.93%)
Aug 14, 2024 240.09 241.37 238.50 240.18 307,554 -0.09(-0.04%)
Aug 13, 2024 235.96 241.23 235.96 240.27 384,281 +6.07(+2.59%)
Aug 12, 2024 233.99 236.81 232.33 234.20 248,451 -1.11(-0.47%)
Aug 09, 2024 231.15 236.22 229.42 235.30 256,623 +4.16(+1.80%)
Aug 08, 2024 227.26 234.47 226.94 231.15 301,459 +2.55(+1.12%)
Aug 07, 2024 235.12 235.96 227.82 228.60 357,437 -5.23(-2.24%)
Aug 06, 2024 233.00 238.09 228.13 233.83 631,840 +11.64(+5.24%)
Aug 05, 2024 230.30 230.30 220.92 222.19 764,593 -11.69(-5.00%)
Aug 02, 2024 218.65 236.93 217.90 233.88 739,030 +13.37(+6.06%)
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.