$91.83 +0.86 (%) Marketaxess Holding Inc - NASDAQ

Aug. 27, 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
8/26/201590.8991.3887.8090.97207,974
8/25/201592.4692.5988.6888.91205,712
8/24/201589.4393.2588.0189.61271,647
8/21/201595.6696.4993.8493.96217,837
8/20/201597.3197.9895.9796.57231,778
8/19/201597.0998.3596.6298.06161,815
8/18/201597.3098.3296.8397.49102,711
8/17/201596.0997.5395.4097.53125,013
8/14/201594.0596.6193.3896.3898,607
8/13/201595.4496.2094.3194.54135,734
8/12/201595.4595.8893.4795.37118,797
8/11/201596.8397.1494.5896.16130,707
8/10/201597.7699.6896.8397.41178,241
8/7/201597.4098.1095.4797.57233,468
8/6/201599.1299.8797.2197.93155,635
8/5/201597.0499.7697.0199.25132,925
8/4/201597.6797.9696.3596.96145,035
8/3/201598.0198.8897.0297.92131,365
7/31/201597.5799.3097.0797.80170,404
7/30/201597.4198.5896.6497.07250,204
7/29/201597.4498.5397.2198.16244,994
7/28/201598.3498.6796.1097.66189,703
7/27/201596.0898.0895.0097.95201,883
7/24/201597.6798.3096.3896.54176,005
7/23/201598.31102.8195.9797.95223,890
7/22/201599.2099.2095.1197.95361,794
7/21/2015101.06101.5899.46100.22195,236
7/20/2015101.69102.09100.62100.94201,808
7/17/2015101.80102.17100.86101.31206,214
7/16/2015100.35101.9199.74101.50273,253
7/15/2015101.17101.2599.4799.88260,079
7/14/2015101.74101.88100.20100.91241,068
7/13/2015104.03104.69101.38101.74303,284
7/10/2015100.42103.4199.77103.28291,439
7/9/201598.85100.2997.8999.62367,267
7/8/201596.8797.9895.8397.78296,727
7/7/201597.2197.6694.3997.47281,969
7/6/201594.2096.9793.7596.87232,847
7/2/201594.7895.2794.1694.49166,765
7/1/201593.6595.2293.6594.76276,846
6/30/201592.6893.4992.2092.77214,135
6/29/201594.7595.1892.3092.32243,330
6/26/201597.7097.9996.4996.86452,741
6/25/201597.7298.8896.6097.34293,869
6/24/201596.1897.8196.1297.25371,950
6/23/201595.4296.4195.2996.20263,988
6/22/201592.3395.3492.0695.27271,927
6/19/201589.4191.9888.6491.51327,342
6/18/201589.0089.3388.3989.21238,690
6/17/201587.7789.0087.2388.71165,167
6/16/201586.5787.7886.5287.30149,133
6/15/201585.4087.3483.8986.99162,871
6/12/201586.5386.8085.1286.31130,894
6/11/201586.6587.0686.4186.68157,940
6/10/201585.9887.1685.8186.57204,835
6/9/201586.0086.5685.0885.39141,071
6/8/201586.1986.9986.0686.28139,539
6/5/201586.5787.2786.2786.65254,549
6/4/201587.0088.8986.4186.49142,915
6/3/201589.0089.6187.8087.89295,831
6/2/201588.4689.0088.0788.49131,190
6/1/201588.8089.4887.3488.96164,835
5/29/201588.7788.8387.1288.45199,469
5/28/201589.2589.2588.3589.02134,868
5/27/201586.5489.3286.5489.23278,922
5/26/201587.2887.8185.7286.56232,475
5/22/201588.0888.5187.3487.72157,792
5/21/201588.1688.4087.6688.00184,665
5/20/201589.0189.0187.9388.36165,393
5/19/201589.2589.8587.8788.68183,670
5/18/201587.7889.1587.1289.10179,688
5/15/201587.2988.3986.9987.49142,242
5/14/201586.3987.3585.5987.27183,813
5/13/201586.1286.9885.2886.07197,508
5/12/201585.4886.3284.6586.02275,665
5/11/201584.6886.3984.6786.07194,689
5/8/201585.9886.4984.4384.67188,416
5/7/201583.9585.4683.0985.02157,187
5/6/201583.2384.6582.6583.90223,462
5/5/201584.5985.3783.0583.30241,863
5/4/201584.9985.4784.5784.98143,597
5/1/201585.8686.9384.5884.96192,085
4/30/201588.4689.0885.8385.85314,052
4/29/201589.6489.8188.2389.06302,726
4/28/201587.9990.1787.6789.84416,032
4/27/201588.0088.3787.2887.84488,563
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!