Marketaxess Holdings (NQ: MKTX )

364.91 USD -6.63 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 366.28 367.32 359.29 364.91 252,699 -6.63(-1.78%)
Jan 14, 2022 371.54 0 +7.62(+2.09%)
Jan 13, 2022 370.83 375.36 362.89 363.92 174,792 -7.45(-2.01%)
Jan 12, 2022 378.66 379.97 368.35 371.37 233,657 -9.17(-2.41%)
Jan 11, 2022 380.66 383.97 372.99 380.54 180,687 -0.27(-0.07%)
Jan 10, 2022 375.89 381.09 368.21 380.81 214,109 +2.07(+0.55%)
Jan 07, 2022 372.21 380.05 371.57 378.74 199,516 +5.39(+1.44%)
Jan 06, 2022 373.08 377.00 367.65 373.35 231,378 -5.68(-1.50%)
Jan 05, 2022 391.88 395.67 378.65 379.03 204,616 -15.34(-3.89%)
Jan 04, 2022 396.03 400.33 385.20 394.37 292,891 -2.46(-0.62%)
Jan 03, 2022 411.09 412.79 395.14 396.83 178,606 -14.44(-3.51%)
Dec 31, 2021 412.51 414.98 409.66 411.27 100,937 -1.39(-0.34%)
Dec 30, 2021 412.71 415.57 411.85 412.66 76,932 +1.32(+0.32%)
Dec 29, 2021 414.91 417.08 409.11 411.34 106,960 -2.84(-0.69%)
Dec 28, 2021 415.25 419.33 413.46 414.18 95,160 +0.57(+0.14%)
Dec 27, 2021 411.29 416.81 407.91 413.61 139,241 +2.94(+0.72%)
Dec 23, 2021 412.17 420.19 409.63 410.67 163,858 +1.65(+0.40%)
Dec 22, 2021 412.04 412.04 403.99 409.02 154,125 -2.54(-0.62%)
Dec 21, 2021 408.98 413.75 405.38 411.56 210,107 +8.10(+2.01%)
Dec 20, 2021 404.79 410.18 399.56 403.46 191,653 -6.96(-1.70%)
Dec 17, 2021 407.50 418.99 403.08 410.42 650,979 +2.04(+0.50%)
Dec 16, 2021 414.57 422.60 402.55 408.38 409,363 -5.83(-1.41%)
Dec 15, 2021 399.57 415.34 395.49 414.21 384,766 +18.28(+4.62%)
Dec 14, 2021 401.44 402.50 390.77 395.93 285,231 -5.94(-1.48%)
Dec 13, 2021 385.60 403.98 384.52 401.87 445,640 +16.03(+4.15%)
Dec 10, 2021 381.55 387.14 377.77 385.84 244,753 +6.06(+1.60%)
Dec 09, 2021 384.72 387.93 378.02 379.78 218,046 -5.09(-1.32%)
Dec 08, 2021 381.19 387.22 375.68 384.87 365,123 +4.19(+1.10%)
Dec 07, 2021 364.28 384.83 364.28 380.68 429,310 +18.68(+5.16%)
Dec 06, 2021 348.86 364.79 343.74 362.00 347,177 +12.92(+3.70%)
Dec 03, 2021 349.32 353.39 346.01 349.08 331,660 -1.99(-0.57%)
Dec 02, 2021 345.29 353.55 345.29 351.07 351,430 +7.34(+2.14%)
Dec 01, 2021 355.06 343.64 343.73 261,389 -8.96(-2.54%)
Nov 30, 2021 350.95 358.79 346.76 352.69 718,295 -0.27(-0.08%)
Nov 29, 2021 361.83 363.17 352.62 352.96 230,862 -7.56(-2.10%)
Nov 26, 2021 359.21 365.23 358.62 360.52 203,752 -0.90(-0.25%)
Nov 24, 2021 362.71 365.33 359.20 361.42 170,533 -1.33(-0.37%)
Nov 23, 2021 367.43 367.43 357.28 362.75 206,599 -4.50(-1.23%)
Nov 22, 2021 359.18 368.92 355.01 367.25 298,000 +7.46(+2.07%)
Nov 19, 2021 367.43 368.56 359.58 359.79 277,195 -7.04(-1.92%)
Nov 18, 2021 382.21 368.55 366.78 366.83 374,198 -16.00(-4.18%)
Nov 17, 2021 393.38 393.38 382.36 382.83 221,168 -9.75(-2.48%)
Nov 16, 2021 392.41 393.68 388.38 392.58 262,290 +3.31(+0.85%)
Nov 15, 2021 389.26 391.98 386.97 389.27 216,682 +0.45(+0.12%)
Nov 12, 2021 383.67 393.13 383.67 388.82 231,418 +6.10(+1.59%)
Nov 11, 2021 387.94 387.94 381.61 382.72 161,126 -6.02(-1.55%)
Nov 10, 2021 387.19 388.74 168,422 +1.55(+0.40%)
Nov 09, 2021 389.47 393.64 385.60 387.19 209,958 -2.87(-0.74%)
Nov 08, 2021 390.95 391.70 384.56 390.06 203,222 +1.75(+0.45%)
Nov 05, 2021 391.63 391.88 385.01 388.31 291,888 -0.22(-0.06%)
Nov 04, 2021 407.00 408.07 387.06 388.53 407,714 -16.01(-3.96%)
Nov 03, 2021 409.43 409.43 401.81 404.54 197,193 -2.57(-0.63%)
Nov 02, 2021 409.01 412.22 405.01 407.11 159,094 -1.50(-0.37%)
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.