$120.86 -2.45 (%) Marketaxess Holding Inc - NASDAQ

May. 3, 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
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
4/5/2016126.08128.51122.96123.11282,904
4/4/2016128.78129.43125.26126.51212,647
4/1/2016124.43129.57124.43128.58293,404
3/31/2016123.33126.62122.04124.83276,161
3/30/2016124.22124.59122.18123.62221,342
3/29/2016120.49123.96119.18123.86246,439
3/28/2016120.93121.44119.94121.01193,355
3/24/2016120.92121.99119.38120.20163,337
3/23/2016121.46123.08121.12121.15215,948
3/22/2016122.00122.96121.49121.97247,999
3/21/2016124.00124.00122.01122.35161,289
3/18/2016124.21124.59123.32124.35349,995
3/17/2016122.94124.24122.36123.68158,953
3/16/2016122.31124.40121.74123.10197,625
3/15/2016123.83125.32122.60123.07174,899
3/14/2016124.65125.26123.82124.18149,052
3/11/2016126.90127.39123.46124.93235,610
3/10/2016122.51127.35122.45125.93460,199
3/9/2016124.39125.23121.08122.60432,195
3/8/2016121.41127.30121.03123.79391,363
3/7/2016125.61125.81121.54122.03276,963
3/4/2016121.21126.36119.63126.29335,374
3/3/2016120.17120.93118.22120.76264,143
3/2/2016118.18120.91117.83119.96197,218
3/1/2016119.46120.30117.57118.31198,744
2/29/2016119.33119.96118.16118.46385,651
2/26/2016120.25120.94119.17119.90224,510
2/25/2016116.80119.72116.43119.25255,232
2/24/2016113.92116.01113.26116.00242,795
2/23/2016111.00116.00111.00115.25367,542
2/22/2016114.59116.36111.07111.25207,749
2/19/2016111.66114.74110.07114.13197,138
2/18/2016114.48115.00111.83111.91215,768
2/17/2016111.79114.69111.79114.15363,521
2/16/2016110.26112.07109.00110.79194,037
2/12/2016107.51109.63106.28108.82175,618
2/11/2016103.73107.27102.71106.12210,404
2/10/2016107.42109.19104.69105.29266,648
2/9/2016103.69107.51103.24106.98151,691
2/8/2016105.55105.91102.32105.34333,835
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center