Skip to main content

MarketAxess Holdings, Inc. - Common Stock (NQ: MKTX )

229.40 -0.06 (-0.03%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 228.97 231.01 227.96 229.40 131,333 -0.06(-0.03%)
Dec 23, 2024 228.98 230.59 226.54 229.46 286,530 -0.69(-0.30%)
Dec 20, 2024 228.26 230.93 227.09 230.15 1,100,269 +1.59(+0.70%)
Dec 19, 2024 232.21 235.65 228.08 228.56 358,753 -3.95(-1.70%)
Dec 18, 2024 234.04 235.31 228.86 232.51 541,901 -2.39(-1.02%)
Dec 17, 2024 232.92 236.47 231.74 234.90 461,625 +1.98(+0.85%)
Dec 16, 2024 235.35 236.82 232.00 232.92 358,421 -0.81(-0.35%)
Dec 13, 2024 235.00 236.10 232.41 233.73 292,526 -2.48(-1.05%)
Dec 12, 2024 237.64 239.99 234.65 236.21 575,354 +1.35(+0.57%)
Dec 11, 2024 241.77 241.77 234.65 234.86 566,857 -5.21(-2.17%)
Dec 10, 2024 240.53 244.05 237.39 240.07 450,066 -0.90(-0.37%)
Dec 09, 2024 240.57 245.85 240.46 240.97 491,270 +1.04(+0.43%)
Dec 06, 2024 245.00 246.75 237.71 239.93 573,586 -4.03(-1.65%)
Dec 05, 2024 248.00 248.00 238.10 243.96 884,698 -4.43(-1.78%)
Dec 04, 2024 246.80 249.92 242.39 248.39 1,006,773 -14.40(-5.48%)
Dec 03, 2024 260.97 265.74 260.40 262.79 326,187 -0.68(-0.26%)
Dec 02, 2024 259.55 264.30 258.84 263.47 411,970 +4.78(+1.85%)
Nov 29, 2024 261.95 262.14 257.91 258.69 230,227 -3.02(-1.15%)
Nov 27, 2024 263.57 266.21 260.19 261.71 217,950 +0.69(+0.26%)
Nov 26, 2024 263.85 264.63 260.89 261.02 248,106 -2.78(-1.05%)
Nov 25, 2024 261.22 265.12 259.42 263.80 638,173 +3.45(+1.33%)
Nov 22, 2024 260.73 263.92 258.06 260.35 352,728 +0.04(+0.02%)
Nov 21, 2024 267.24 267.24 257.09 260.31 508,944 -5.13(-1.93%)
Nov 20, 2024 266.44 267.87 263.11 265.44 323,413 -1.63(-0.61%)
Nov 19, 2024 265.30 267.38 263.97 267.07 353,487 +0.48(+0.18%)
Nov 18, 2024 261.28 267.12 260.79 266.59 275,031 +5.66(+2.17%)
Nov 15, 2024 262.66 264.54 259.84 260.93 379,545 -3.32(-1.26%)
Nov 14, 2024 267.81 268.27 263.99 264.25 288,187 -2.14(-0.80%)
Nov 13, 2024 271.27 273.14 265.99 266.39 319,858 -4.49(-1.66%)
Nov 12, 2024 271.59 274.41 269.51 270.88 351,933 -2.60(-0.95%)
Nov 11, 2024 273.09 277.07 273.09 273.48 248,846 -0.44(-0.16%)
Nov 08, 2024 275.34 275.94 272.89 273.92 387,768 +0.27(+0.10%)
Nov 07, 2024 273.91 273.94 269.81 273.65 409,062 -0.46(-0.17%)
Nov 06, 2024 283.44 283.44 264.08 274.11 871,402 -4.27(-1.53%)
Nov 05, 2024 277.37 280.38 272.06 278.38 663,904 -8.43(-2.94%)
Nov 04, 2024 287.77 289.89 285.33 286.81 341,361 +0.20(+0.07%)
Nov 01, 2024 287.11 290.26 284.59 286.61 272,491 -2.01(-0.70%)
Oct 31, 2024 291.57 292.05 285.72 288.62 287,637 -4.18(-1.43%)
Oct 30, 2024 291.11 295.86 291.11 292.80 266,796 +1.28(+0.44%)
Oct 29, 2024 287.06 294.06 286.51 291.52 356,887 +3.53(+1.23%)
Oct 28, 2024 287.18 290.42 287.16 287.99 298,888 +2.33(+0.82%)
Oct 25, 2024 290.22 290.91 284.53 285.66 186,818 -3.83(-1.32%)
Oct 24, 2024 288.47 291.27 288.10 289.49 201,573 +1.40(+0.48%)
Oct 23, 2024 287.78 289.42 285.57 288.09 208,317 -1.34(-0.46%)
Oct 22, 2024 283.65 290.99 282.21 289.43 396,238 +3.12(+1.09%)
Oct 21, 2024 288.04 288.04 284.81 286.31 401,653 -1.72(-0.60%)
Oct 18, 2024 292.07 292.61 287.27 288.03 391,971 -1.94(-0.67%)
Oct 17, 2024 291.78 291.89 288.90 289.98 343,481 -1.68(-0.57%)
Oct 16, 2024 287.46 292.28 287.46 291.65 313,113 +4.19(+1.46%)
Oct 15, 2024 284.87 289.17 284.52 287.46 333,121 +3.75(+1.32%)
Oct 14, 2024 278.29 284.85 277.56 283.71 336,739 +6.38(+2.30%)
Oct 11, 2024 276.97 280.00 276.21 277.33 314,325 +1.67(+0.60%)
Oct 10, 2024 274.50 276.17 272.43 275.67 368,204 +1.02(+0.37%)
Oct 09, 2024 273.45 275.95 272.43 274.65 190,394 -0.48(-0.17%)
Oct 08, 2024 275.00 278.78 274.94 275.13 240,110 +2.12(+0.78%)
Oct 07, 2024 274.57 275.18 271.04 273.00 266,941 +0.11(+0.04%)
Oct 04, 2024 274.51 275.51 270.38 272.89 483,690 -0.29(-0.11%)
Oct 03, 2024 255.61 273.81 255.61 273.18 738,943 +18.97(+7.46%)
Oct 02, 2024 254.84 256.58 252.42 254.22 346,173 -0.93(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.