Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Marketaxess Holdings (NQ: MKTX ) 222.91 +1.28 (+0.58%) Streaming Delayed Price Updated: 1:54 PM EDT, Jul 17, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.