Marketaxess Holding Inc $55.85

down -0.38


1/8/2014 04:00 PM  |  NASDAQ : MKTX  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKTX historical data

Date Open High Low Close Volume
8/1/201456.3756.6254.7955.85172,414
7/31/201456.0957.0955.7756.23222,212
7/30/201456.7957.2656.3656.95131,518
7/29/201456.2456.8155.8756.38181,534
7/28/201456.2256.4755.2855.98183,298
7/25/201455.9656.6255.3555.99316,472
7/24/201455.3057.0754.5556.43478,217
7/23/201451.3353.9850.2853.91489,042
7/22/201450.3550.7250.1050.37224,662
7/21/201449.3750.3249.1150.10298,409
7/18/201448.4649.6448.0449.61285,906
7/17/201447.8648.8147.7548.58343,817
7/16/201448.5748.8647.7648.11177,090
7/15/201448.5048.8747.8848.23328,841
7/14/201448.0548.7447.7148.50356,553
7/11/201447.8048.1447.2647.50374,591
7/10/201448.5849.0847.9048.05420,326
7/9/201450.0050.0648.8949.22332,726
7/8/201450.6550.7949.6649.97483,857
7/7/201451.5151.8050.5050.90539,960
7/3/201453.1353.3251.6251.90228,319
7/2/201453.5854.1652.5752.73328,381
7/1/201454.1954.6953.3653.69413,458
6/30/201455.3055.7153.8154.06264,685
6/27/201455.0455.9454.9255.30292,359
6/26/201455.5155.9955.0155.43206,288
6/25/201455.2756.0355.2455.51141,093
6/24/201455.7156.5955.4055.58250,531
6/23/201455.6556.2255.3256.02137,608
6/20/201455.8356.1055.5655.64300,294
6/19/201456.3356.3854.9455.50142,386
6/18/201455.2656.4154.8356.21189,015
6/17/201454.7255.8954.5255.26174,844
6/16/201454.2655.0953.7454.86221,271
6/13/201453.4854.6553.2354.37205,113
6/12/201453.2854.0552.6253.31202,076
6/11/201453.9354.1152.9953.45190,383
6/10/201454.2454.7453.5754.14142,978
6/9/201453.9054.5653.6454.33171,572
6/6/201452.9754.3252.7554.03238,716
6/5/201451.9152.7350.9652.64235,786
6/4/201450.0052.4950.0051.88335,851
6/3/201452.7952.7949.6450.30587,033
6/2/201453.3853.5452.3052.94202,385
5/30/201454.4254.8253.2453.35404,252
5/29/201455.2655.6154.3354.62172,482
5/28/201456.1556.7155.1655.31164,626
5/27/201455.4856.6755.4456.40142,833
5/23/201454.8255.1454.3855.02125,643
5/22/201454.1555.1253.7754.73108,969
5/21/201453.8354.3553.5254.05206,482
5/20/201454.4054.8553.3653.71226,828
5/19/201453.0654.7552.9754.43149,767
5/16/201452.7753.4451.9353.36202,002
5/15/201452.8653.2152.6152.89267,523
5/14/201454.3954.8853.0053.11246,459
5/13/201455.5055.9754.3754.66258,768
5/12/201454.8156.0554.0355.58205,679
5/9/201454.1254.6853.8854.48152,187
5/8/201454.1955.1553.9754.41237,881
5/7/201454.3054.9553.7954.47252,677
5/6/201454.1254.7953.7954.30274,985
5/5/201454.1555.2853.5154.73186,060
5/2/201454.8955.4154.2054.55186,523
5/1/201453.9154.6753.4654.64352,677
4/30/201453.4054.3653.1653.83330,412
4/29/201454.0054.6453.2453.28313,996
4/28/201454.8055.4053.1053.69404,783
4/25/201455.0055.3854.7254.75377,514
4/24/201455.1355.8954.7154.99257,080
4/23/201456.5158.6954.9655.02314,296
4/22/201456.0756.9855.5356.64181,930
4/21/201455.7656.3755.5255.99129,763
4/17/201455.0356.2054.8055.59164,877
4/16/201454.7355.4154.2655.13157,592
4/15/201453.7954.6753.2154.22221,140
4/14/201453.7454.3453.1153.74198,659
4/11/201454.0654.2453.0553.08226,169
4/10/201454.9555.3453.8454.45228,407
4/9/201454.5555.4354.0355.00191,190
4/8/201454.3254.9753.6754.48303,152
4/7/201454.8155.6454.0954.26373,797
4/4/201457.1957.1954.3455.04615,525
4/3/201458.9158.9956.5956.89201,759
4/2/201459.6160.2458.8159.30160,415
4/1/201459.4659.9258.2559.65218,946
3/31/201458.5059.5457.7859.22319,957
3/28/201458.7059.9557.8657.99195,245
3/27/201459.7060.0558.1258.72165,678
3/26/201461.9161.9159.5759.57208,126
3/25/201462.4563.0861.2561.63143,343
3/24/201462.3562.7961.3462.17176,465
3/21/201463.2463.6861.7962.17278,523
3/20/201462.1663.5861.6662.92128,480
3/19/201462.9763.5161.1062.32210,968
3/18/201463.3364.1462.5162.95220,919
3/17/201462.7763.7762.6063.44150,902
3/14/201462.4463.7062.0162.22214,369
3/13/201463.9764.4262.0062.83167,076
3/12/201462.5463.7761.6763.54163,832
Trading Center