$165.95 +0.58 (%) Marketaxess Holding Inc - NASDAQ

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKTX historical data

Date Open High Low Close Volume
8/25/2016164.79166.53164.37165.95120,493
8/24/2016164.60165.37162.08165.37254,324
8/23/2016165.96166.05164.27164.83214,323
8/22/2016166.71166.93164.48165.26200,357
8/19/2016166.11167.92166.11166.71210,999
8/18/2016164.82167.46164.44166.89184,546
8/17/2016163.39165.13162.91164.62155,052
8/16/2016164.29164.42162.74163.06118,473
8/15/2016162.79165.06162.22164.49148,540
8/12/2016162.07162.81161.03162.22121,296
8/11/2016162.52162.72161.23161.99144,655
8/10/2016161.78163.26160.82162.11300,173
8/9/2016161.24162.25161.08161.44178,596
8/8/2016162.93163.65161.68161.77225,764
8/5/2016163.17163.19160.88162.83181,898
8/4/2016162.35162.93160.71162.41210,328
8/3/2016161.83162.47161.05161.74197,722
8/2/2016161.60162.73159.13161.83449,822
8/1/2016162.47162.49159.40161.47358,739
7/29/2016160.14163.39160.14161.66520,070
7/28/2016152.76159.85151.91159.76334,643
7/27/2016154.16154.95152.51153.80363,451
7/26/2016153.78153.99152.31153.71170,982
7/25/2016153.14153.97151.37153.47225,006
7/22/2016151.00153.30151.00152.74160,320
7/21/2016151.98151.98150.12151.38197,742
7/20/2016151.88152.90151.00152.05135,951
7/19/2016150.23152.09149.66152.03198,774
7/18/2016152.09152.09149.76149.97231,437
7/15/2016150.81152.10149.37151.41221,256
7/14/2016151.87152.20150.47151.51319,233
7/13/2016151.40152.23150.15150.70334,123
7/12/2016151.59151.74150.06151.08255,146
7/11/2016153.41153.62150.78150.81446,556
7/8/2016150.59152.63150.14151.72414,207
7/7/2016150.00150.59148.13149.27403,633
7/6/2016145.14151.40145.09150.03869,353
7/5/2016143.54144.78142.19144.59321,629
7/1/2016144.79145.72143.06143.59253,380
6/30/2016142.94145.59141.97145.40420,362
6/29/2016142.43144.09140.98142.02385,984
6/28/2016136.97141.86136.77141.26478,974
6/27/2016137.64137.80134.84135.87466,656
6/24/2016138.93142.25137.88139.183,945,631
6/23/2016140.36144.14140.36144.13422,751
6/22/2016138.37140.50138.37139.24355,973
6/21/2016141.43141.43137.52138.73361,148
6/20/2016140.37142.20140.08140.95276,699
6/17/2016142.93143.38140.40140.48434,130
6/16/2016140.61142.58140.02142.52147,793
6/15/2016141.81142.45140.05141.60254,751
6/14/2016141.55142.50140.95141.49235,324
6/13/2016140.84142.36139.51142.07552,065
6/10/2016140.95142.61140.48141.84244,965
6/9/2016142.99143.13141.30142.23240,373
6/8/2016141.46143.55140.95143.55250,533
6/7/2016142.92142.92140.96141.75324,943
6/6/2016142.68143.64142.07143.25331,716
6/3/2016141.50142.38139.65141.70211,953
6/2/2016140.01141.64139.80141.45391,137
6/1/2016139.12140.83138.82140.65278,434
5/31/2016141.35141.35139.64139.94257,265
5/27/2016138.35140.63137.72140.58406,584
5/26/2016140.40140.54138.53138.76361,814
5/25/2016139.24140.24137.26140.00357,624
5/24/2016134.62140.06133.74138.47338,930
5/23/2016134.76134.98132.87134.37203,078
5/20/2016132.90135.68132.90134.43253,039
5/19/2016132.53133.95131.66133.14269,096
5/18/2016131.08133.99130.00133.42266,629
5/17/2016132.11132.80130.21131.24322,164
5/16/2016131.10133.68130.80132.60213,288
5/13/2016131.46132.37130.38130.60257,805
5/12/2016129.40132.02128.29131.92360,322
5/11/2016126.51128.83125.89128.71331,313
5/10/2016127.80127.86126.26127.12240,527
5/9/2016125.86128.22125.47127.29275,782
5/6/2016124.11125.80122.46125.46229,247
5/5/2016122.83125.98117.60124.41273,595
5/4/2016120.00123.43119.17122.73264,456
5/3/2016122.67124.25119.65120.86256,868
5/2/2016122.76123.53122.11123.31339,408
4/29/2016123.84124.71121.55122.76261,280
4/28/2016125.06126.05123.14123.75206,708
4/27/2016126.76127.95124.44125.71211,101
4/26/2016129.28129.82127.80129.40199,337
4/25/2016129.59130.00127.98128.58237,036
4/22/2016128.03129.83128.03129.46296,536
4/21/2016128.97129.49127.38128.24260,319
4/20/2016126.64129.72124.99129.11224,332
4/19/2016125.27126.78124.37126.18222,185
4/18/2016123.68124.73123.68124.45145,654
4/15/2016125.08125.94124.18124.68217,749
4/14/2016125.38126.80124.03125.69187,769
4/13/2016122.16125.42121.68125.00217,839
4/12/2016121.35123.14120.31121.87226,988
4/11/2016123.88123.88121.26121.55171,406
4/8/2016125.20126.33122.59123.01210,730
4/7/2016124.85126.55122.38124.00289,703
4/6/2016122.84125.88122.60125.39201,700
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center