$83.64 +0.74 (%) Marketaxess Holding Inc - NASDAQ

Apr. 1, 2015 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKTX historical data

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