$87.93 -0.77 (%) Marketaxess Holding Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201588.7088.7085.9187.93445,420
4/23/201588.3989.0287.7388.70287,895
4/22/201589.5689.5685.4088.66401,221
4/21/201589.3890.0188.2190.01195,777
4/20/201588.1289.1187.5888.72119,252
4/17/201588.8089.9786.9487.31191,340
4/16/201588.6789.9188.1889.79219,439
4/15/201589.7689.8588.3488.57381,392
4/14/201588.5590.1788.4589.30263,645
4/13/201588.4088.7187.6088.15251,228
4/10/201587.7588.0887.0388.07103,843
4/9/201587.2387.6386.4287.27236,661
4/8/201585.7787.5485.2987.50177,807
4/7/201585.7287.1385.6786.01230,026
4/6/201584.3686.5483.4985.43212,291
4/2/201582.9884.6482.7784.52286,556
4/1/201582.5484.4082.0482.87296,479
3/31/201586.2586.2582.8182.90230,802
3/30/201584.6286.9884.3886.47146,897
3/27/201583.2984.0682.6183.98232,261
3/26/201583.1184.3781.9483.49185,390
3/25/201586.3986.3982.8983.09155,183
3/24/201586.5887.1685.7585.81161,950
3/23/201587.0288.3686.2686.93184,488
3/20/201587.8088.9386.7288.80286,189
3/19/201586.3887.4586.0387.31115,968
3/18/201586.7486.9885.3086.90121,904
3/17/201586.0586.8385.6586.67192,001
3/16/201586.1186.8485.8586.03130,517
3/13/201586.0886.8084.3285.50157,933
3/12/201586.7287.8085.2386.00249,038
3/11/201584.4485.9384.4485.71281,432
3/10/201584.1685.2183.6484.5695,941
3/9/201584.3385.4784.2185.27173,704
3/6/201585.1986.5983.7784.21120,849
3/5/201584.2186.1183.5286.01218,111
3/4/201579.8984.8479.3983.79248,455
3/3/201580.4681.1678.8880.27105,989
3/2/201579.7281.5979.7280.86123,030
2/27/201580.5480.9479.5479.59130,157
2/26/201579.5381.2079.3380.93108,284
2/25/201580.2680.5779.1979.8386,440
2/24/201580.2581.3279.6380.10108,924
2/23/201578.9580.0778.1080.07154,065
2/20/201579.6179.7477.4678.97178,682
2/19/201580.1281.8279.4779.56138,432
2/18/201579.3581.7079.3580.52398,010
2/17/201581.0481.2279.5379.74184,722
2/13/201581.8982.8581.1581.22136,155
2/12/201581.5082.4180.9281.88127,349
2/11/201580.6281.5280.4480.92108,258
2/10/201580.7281.4779.9380.52170,432
2/9/201581.6382.1679.9580.07162,777
2/6/201580.4182.4380.4181.68232,813
2/5/201578.4480.7078.4180.41166,337
2/4/201575.3978.4374.9577.98129,229
2/3/201575.4276.4574.1775.95181,925
2/2/201576.1276.8574.7275.08330,397
1/30/201575.2577.3075.0775.97205,290
1/29/201573.6176.4973.6175.95260,959
1/28/201576.1078.4972.8373.26165,459
1/27/201573.2774.6373.2774.15108,756
1/26/201574.0774.5772.8274.36112,434
1/23/201574.5775.2073.8574.02117,746
1/22/201572.1775.0971.1674.44249,497
1/21/201571.7372.7971.0571.55124,823
1/20/201572.6273.0071.3772.16137,611
1/16/201570.2072.4770.0072.41138,948
1/15/201572.9573.0070.3870.60139,365
1/14/201571.7773.1571.5172.96143,286
1/13/201571.6973.2671.5472.61331,518
1/12/201571.7072.1970.6170.99168,619
1/9/201571.5472.4570.8571.51147,317
1/8/201568.9571.8468.0671.70158,822
1/7/201568.2968.4166.1868.27275,915
1/6/201569.3769.5067.3967.66173,678
1/5/201570.0370.2468.8368.99218,045
1/2/201572.2672.2770.2670.35130,728
12/31/201472.2272.5871.6171.71168,329
12/30/201472.0072.4571.5271.99112,615
12/29/201473.1673.4071.9772.23165,669
12/26/201472.5573.7771.8673.25109,038
12/24/201472.3373.1671.7572.3064,796
12/23/201471.9972.8271.3172.29110,236
12/22/201471.5172.4971.1571.63146,471
12/19/201472.0672.2070.9471.54511,668
12/18/201470.6972.6470.2572.23173,011
12/17/201468.6070.3567.9070.06219,502
12/16/201468.4269.1367.9968.60153,949
12/15/201468.8369.1467.5968.50145,521
12/12/201468.9270.0768.0768.45112,416
12/11/201469.3270.7068.9969.79132,916
12/10/201468.9569.8568.6968.90153,051
12/9/201467.2869.4966.5669.35142,456
12/8/201468.0969.4967.4567.99147,883
12/5/201467.3468.6667.3468.10138,980
12/4/201466.9467.9166.8267.37205,608
12/3/201464.8967.2864.8966.69264,572
12/2/201464.4165.7964.3065.26139,209
12/1/201465.4565.8264.1064.21135,762
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center