$70.06 0.00 (%) Marketaxess Holding Inc - NASDAQ

Dec. 17, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center