$168.19 -2.82 (%) Marketaxess Holding Inc - NASDAQ

Sep. 29, 2016 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKTX historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center