$161.90 -1.00 (%) Marketaxess Holding Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKTX historical data

Date Open High Low Close Volume
12/2/2016163.41163.41160.41161.90328,023
12/1/2016165.77167.10162.15162.90271,783
11/30/2016169.95170.02165.68165.77159,482
11/29/2016169.53169.99168.59168.96209,617
11/28/2016169.80169.95168.10169.15181,680
11/25/2016168.89170.38167.01169.6279,275
11/23/2016168.87169.98168.17168.46155,172
11/22/2016170.35172.43168.52169.38222,261
11/21/2016169.08170.24168.74170.09222,349
11/18/2016170.80172.19168.53169.46210,718
11/17/2016166.78171.74165.93171.02331,020
11/16/2016163.13166.12163.13165.83246,625
11/15/2016165.96166.58162.67163.61239,961
11/14/2016162.11167.08162.11165.61315,133
11/11/2016159.77162.24159.29161.92196,690
11/10/2016162.68165.42159.58159.91310,088
11/9/2016155.20161.91155.01161.25321,180
11/8/2016152.86156.26152.86155.21287,618
11/7/2016154.14154.33151.18153.12208,190
11/4/2016148.91151.55147.60150.47266,257
11/3/2016147.69149.74147.48147.80185,277
11/2/2016147.89149.04145.85147.69258,217
11/1/2016151.22151.34147.71148.31265,750
10/31/2016150.99151.43149.94150.76147,198
10/28/2016150.19150.92148.59150.13204,949
10/27/2016152.99153.08150.52150.64245,873
10/26/2016152.01153.84150.52153.15318,729
10/25/2016153.78153.78151.63152.22201,025
10/24/2016153.32153.75152.90153.26126,430
10/21/2016151.23152.38150.01152.22322,192
10/20/2016152.76153.97151.31151.40209,525
10/19/2016155.00156.12152.67153.34148,311
10/18/2016153.31155.47152.92154.75271,877
10/17/2016154.15154.48151.92152.29307,496
10/14/2016155.21155.76153.94154.22292,292
10/13/2016156.44157.67154.73154.96213,037
10/12/2016155.08157.64154.13157.22270,372
10/11/2016158.84159.41155.97156.89303,512
10/10/2016159.48160.86158.60158.82220,166
10/7/2016159.85160.42157.96159.19270,084
10/6/2016161.34161.91159.45160.34373,654
10/5/2016161.97162.79160.53161.29327,146
10/4/2016164.95164.99161.66162.20355,800
10/3/2016166.00166.64163.82164.16270,014
9/30/2016166.08167.45165.55165.59358,046
9/29/2016171.17171.17165.84166.14159,670
9/28/2016171.29171.31168.73171.01237,866
9/27/2016167.88170.42167.54170.27334,974
9/26/2016170.08170.15167.71167.88280,372
9/23/2016171.81173.00170.71170.75254,666
9/22/2016174.28175.21172.68172.84232,734
9/21/2016173.61174.91171.47173.34215,644
9/20/2016171.74174.62169.39172.83201,770
9/19/2016172.77173.58169.38170.74414,879
9/16/2016173.63178.21172.29172.76816,520
9/15/2016170.10173.62168.06173.34187,986
9/14/2016169.91171.33168.88169.52185,514
9/13/2016171.03171.73167.65169.51234,114
9/12/2016171.26172.15169.40172.02296,119
9/9/2016167.78171.66167.06171.38344,466
9/8/2016168.92168.94167.88168.72174,408
9/7/2016167.99169.28166.88169.02272,819
9/6/2016172.60172.76168.42168.88393,863
9/2/2016170.36172.66168.90172.54301,221
9/1/2016169.25170.41168.29169.53199,395
8/31/2016169.10169.30166.45168.54312,567
8/30/2016167.97169.15164.99168.94296,979
8/29/2016166.94168.97166.36167.81238,973
8/26/2016165.78167.04165.07166.16106,894
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center