$63.95 +1.09 (%) Marketaxess Holding Inc - NASDAQ

Oct. 20, 2014 | 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
10/20/201462.7363.9862.3263.95270,257
10/17/201464.7364.7362.6162.86274,837
10/16/201463.6765.1562.3163.78356,058
10/15/201462.5064.8061.7364.61417,785
10/14/201462.9563.4962.6463.09401,458
10/13/201462.7263.3562.2662.56296,463
10/10/201461.7863.3461.4862.53302,417
10/9/201462.7763.1861.8962.15260,812
10/8/201461.8662.9661.6162.71194,132
10/7/201462.2562.9961.9062.00349,089
10/6/201462.4863.0461.9662.70234,203
10/3/201462.4862.8561.5062.45278,584
10/2/201461.8562.4861.3561.78281,590
10/1/201461.9662.1361.3661.85365,816
9/30/201461.8662.2461.4261.86350,118
9/29/201460.8762.0860.5962.05246,746
9/26/201460.5861.8060.3661.39356,164
9/25/201460.6060.6059.6660.05187,235
9/24/201459.4360.7159.0560.70193,939
9/23/201460.1860.6659.0759.30195,722
9/22/201461.3461.5060.3860.54167,332
9/19/201461.6662.8760.2761.75690,385
9/18/201459.2762.5158.9761.63590,150
9/17/201458.5359.2358.2458.81197,379
9/16/201458.0358.8457.5058.59246,052
9/15/201458.7758.8257.7558.01204,186
9/12/201459.3759.8058.7659.06215,325
9/11/201459.5559.9658.8559.26151,454
9/10/201459.9860.2659.5259.98199,219
9/9/201459.7760.0258.9559.87221,335
9/8/201459.2660.1159.1359.78130,803
9/5/201458.1659.3958.0859.30168,513
9/4/201460.2060.2058.0058.41192,418
9/3/201459.8460.3559.5660.02390,394
9/2/201459.1959.8158.6259.55152,627
8/29/201458.6559.2458.3758.92118,327
8/28/201459.2259.3058.2758.64155,274
8/27/201459.3759.4758.7259.31109,413
8/26/201459.5560.1359.1059.52212,842
8/25/201458.2459.7457.9759.62306,592
8/22/201457.8458.4057.4957.97166,742
8/21/201458.0758.0757.2557.76201,519
8/20/201458.0058.7557.2858.13212,177
8/19/201458.2958.3757.8658.20213,354
8/18/201457.7558.3657.3058.23203,243
8/15/201457.3657.4055.2557.30290,521
8/14/201456.5256.8356.0056.81142,056
8/13/201456.7957.4956.1456.58190,625
8/12/201457.0557.7155.9956.47146,319
8/11/201455.6857.9655.2857.30222,148
8/8/201455.6255.9255.1755.37220,146
8/7/201456.6057.1955.5055.59154,641
8/6/201455.5757.2454.8656.65167,270
8/5/201455.8156.5955.3355.93120,495
8/4/201456.2056.6755.3756.29126,901
8/1/201456.3756.6254.7955.85172,414
7/31/201456.0957.0955.7756.23226,414
7/30/201456.7957.2656.3656.95131,518
7/29/201456.2456.8155.8756.38181,534
7/28/201456.2256.4755.2855.98183,298
7/25/201455.9656.6255.3555.99316,472
7/24/201455.3057.0754.5556.43478,217
7/23/201451.3353.9850.2853.91489,042
7/22/201450.3550.7250.1050.37224,662
7/21/201449.3750.3249.1150.10298,409
7/18/201448.4649.6448.0449.61285,906
7/17/201447.8648.8147.7548.58343,817
7/16/201448.5748.8647.7648.11177,090
7/15/201448.5048.8747.8848.23328,841
7/14/201448.0548.7447.7148.50356,553
7/11/201447.8048.1447.2647.50374,591
7/10/201448.5849.0847.9048.05420,326
7/9/201450.0050.0648.8949.22332,726
7/8/201450.6550.7949.6649.97483,857
7/7/201451.5151.8050.5050.90539,960
7/3/201453.1353.3251.6251.90228,319
7/2/201453.5854.1652.5752.73328,381
7/1/201454.1954.6953.3653.69413,458
6/30/201455.3055.7153.8154.06264,685
6/27/201455.0455.9454.9255.30292,359
6/26/201455.5155.9955.0155.43206,288
6/25/201455.2756.0355.2455.51141,093
6/24/201455.7156.5955.4055.58250,531
6/23/201455.6556.2255.3256.02137,608
6/20/201455.8356.1055.5655.64300,294
6/19/201456.3356.3854.9455.50142,386
6/18/201455.2656.4154.8356.21189,015
6/17/201454.7255.8954.5255.26174,844
6/16/201454.2655.0953.7454.86221,271
6/13/201453.4854.6553.2354.37205,113
6/12/201453.2854.0552.6253.31202,076
6/11/201453.9354.1152.9953.45190,383
6/10/201454.2454.7453.5754.14142,978
6/9/201453.9054.5653.6454.33171,572
6/6/201452.9754.3252.7554.03238,716
6/5/201451.9152.7350.9652.64235,786
6/4/201450.0052.4950.0051.88335,851
6/3/201452.7952.7949.6450.30587,033
6/2/201453.3853.5452.3052.94202,385
5/30/201454.4254.8253.2453.35404,252
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center