$74.02 0.00 (%) Marketaxess Holding Inc - NASDAQ

Jan. 23, 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
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
11/28/201465.1966.3665.1565.57117,120
11/26/201464.1665.0063.8964.87152,299
11/25/201464.3964.3963.6164.0198,665
11/24/201462.7064.5462.5464.30184,736
11/21/201464.7265.0062.6462.74160,418
11/20/201462.7663.9862.6363.94147,325
11/19/201463.3763.3762.0963.02127,901
11/18/201464.0064.2163.2663.39192,482
11/17/201465.2465.4663.4163.73176,431
11/14/201466.1166.2465.3765.45154,807
11/13/201466.1066.2065.5366.07112,913
11/12/201465.1266.0864.6065.9197,144
11/11/201464.7265.3664.5665.26178,412
11/10/201465.2865.9363.9464.95188,323
11/7/201465.4765.4764.5665.36173,171
11/6/201465.5566.2264.6665.63169,698
11/5/201465.5966.6265.1665.75225,837
11/4/201464.0565.5064.0564.97140,683
11/3/201464.7064.7763.2464.57146,368
10/31/201465.6665.6664.1764.65202,807
10/30/201463.5864.6163.5864.23197,948
10/29/201464.1364.6863.3763.99196,590
10/28/201463.5264.2863.4964.04218,932
10/27/201461.9363.1961.5063.11119,565
10/24/201461.3862.2560.8462.15165,454
10/23/201461.5361.5360.4561.25284,019
10/22/201464.5064.5060.9361.15584,721
10/21/201464.3565.6463.3865.63250,331
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center