$105.34 -1.26 (%) Marketaxess Holding Inc - NASDAQ

Feb. 8, 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
2/5/2016111.42112.74106.56106.60289,913
2/4/2016114.02114.21110.27111.51205,838
2/3/2016115.78116.60112.92113.84241,542
2/2/2016114.76115.29113.52114.63203,629
2/1/2016115.34116.90114.63115.76383,690
1/29/2016112.52117.03112.52116.23416,724
1/28/2016109.20113.33108.83111.97332,930
1/27/2016104.87109.42102.00108.28372,084
1/26/2016102.28104.58102.00104.38267,112
1/25/2016102.54103.66101.79101.97163,909
1/22/2016103.20103.91101.75103.30281,765
1/21/2016103.50104.26101.66101.91236,087
1/20/2016100.87104.1099.60103.31290,133
1/19/2016103.15104.5198.00102.38249,679
1/15/2016101.68103.70100.39101.77240,486
1/14/2016103.17105.45102.04104.44145,984
1/13/2016106.98107.68101.76102.90207,090
1/12/2016107.27107.72101.07106.28172,911
1/11/2016106.14107.37105.56106.52243,202
1/8/2016107.56108.09105.44105.73416,690
1/7/2016106.71107.79105.98107.06228,646
1/6/2016108.33109.60107.35108.76235,013
1/5/2016109.33111.10108.89110.09194,007
1/4/2016109.86110.72107.64109.28302,034
12/31/2015112.75113.53110.72111.59492,405
12/30/2015114.02115.89112.83112.96219,343
12/29/2015113.70115.54113.33114.24183,650
12/28/2015110.63112.98110.63112.70175,675
12/24/2015105.28111.96105.28111.13195,924
12/23/2015105.08105.79104.08104.76141,034
12/22/2015106.23106.23103.18104.80203,746
12/21/2015105.88105.92104.12105.62348,169
12/18/2015107.26108.06104.75104.88747,307
12/17/2015109.66112.75107.59107.92250,535
12/16/2015108.57109.54107.40109.22210,066
12/15/2015109.22109.45107.19108.00346,176
12/14/2015106.94109.93105.68108.27258,609
12/11/2015107.30110.00105.98106.65214,585
12/10/2015109.29110.22106.18109.18178,886
12/9/2015112.58112.58109.04109.51201,865
12/8/2015112.87113.54111.62112.92200,739
12/7/2015113.89114.56111.69113.56235,690
12/4/2015109.48113.94108.72113.88224,407
12/3/2015107.44109.62106.84109.50410,106
12/2/2015106.96108.09106.23106.44141,155
12/1/2015107.38107.50105.39106.70340,566
11/30/2015107.87108.25105.98106.78281,867
11/27/2015105.56108.13105.28107.66131,832
11/25/2015105.22106.11104.72106.00220,484
11/24/2015106.53106.80104.09105.20488,064
11/23/2015106.15107.96106.15107.35321,453
11/20/2015104.15106.78103.40106.68269,811
11/19/2015103.10104.54102.36103.49204,076
11/18/2015101.76103.64100.63103.61293,396
11/17/2015100.68102.5699.81101.73230,093
11/16/201598.63100.9198.20100.75178,938
11/13/201599.2899.9298.4998.58257,877
11/12/2015100.50101.0899.10100.01263,696
11/11/2015100.35101.6299.91101.18361,641
11/10/201598.65100.7097.6499.97207,812
11/9/201599.8599.8797.5099.16210,336
11/6/201598.8799.8598.1199.82217,876
11/5/201598.5099.1197.2898.98176,282
11/4/201599.12100.1296.0098.55307,902
11/3/201598.85101.4797.9998.88188,597
11/2/2015101.77102.4198.9299.00473,899
10/30/2015102.81104.56100.09101.314,926,507
10/29/201599.37103.0899.06102.89420,143
10/28/201596.24100.6095.97100.20408,999
10/27/201595.3996.0894.8095.26171,206
10/26/201591.1595.8690.9895.86282,674
10/23/201590.5890.7188.8390.01213,318
10/22/201587.8690.8887.4289.55468,327
10/21/201595.5297.4486.1986.861,235,798
10/20/201596.0798.0094.7596.10175,292
10/19/201596.0496.4694.6295.94225,549
10/16/201596.8897.3195.4096.73144,300
10/15/201594.4296.7294.4296.50174,432
10/14/201594.4995.4493.3194.24167,308
10/13/201596.4197.0194.5294.5687,452
10/12/201594.5596.9893.5296.96119,166
10/9/201595.7996.8494.0494.70124,024
10/8/201594.9495.5893.9095.50157,826
10/7/201593.9894.8993.0194.84166,544
10/6/201596.6696.6692.8593.33147,464
10/5/201596.1397.2195.0296.93177,016
10/2/201592.4195.3591.7295.01297,889
10/1/201592.9294.1591.0794.02256,877
9/30/201591.5293.1590.1992.88328,774
9/29/201594.7095.1589.7990.82260,716
9/28/201598.9599.1394.5594.70236,296
9/25/201598.15101.2197.8899.52322,440
9/24/201598.5298.8696.7797.15273,469
9/23/201595.9099.4395.5598.99205,016
9/22/201596.0097.3295.0595.92108,042
9/21/201597.2898.2795.9897.04221,441
9/18/201595.2796.7994.8596.32359,899
9/17/201597.3298.3496.0596.50199,093
9/16/201597.5297.8496.3297.50190,030
9/15/201597.4098.0096.6797.30232,497
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center