MKTX

MarketAxess Holdings, Inc. Historical Stock Prices

$84.6801
*  
0.8901
1.06%
Get MKTX Alerts
*Delayed - data as of Mar. 5, 2015 11:03 ET  -  Find a broker to begin trading MKTX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MKTX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
11:03  84.21  85.25  83.52  84.6801 29,332
03/04/2015 79.89 84.84 79.3925 83.79 248,455
03/03/2015 80.46 81.16 78.8805 80.27 105,989
03/02/2015 79.72 81.59 79.72 80.86 123,030
02/27/2015 80.54 80.94 79.54 79.59 130,157
02/26/2015 79.53 81.2 79.33 80.93 108,284
02/25/2015 80.26 80.57 79.192 79.83 86,440
02/24/2015 80.25 81.3199 79.63 80.1 108,924
02/23/2015 78.95 80.07 78.1 80.07 154,065
02/20/2015 79.61 79.7356 77.46 78.97 178,682
02/19/2015 80.12 81.8164 79.47 79.56 138,432
02/18/2015 79.35 81.7 79.35 80.52 398,010
02/17/2015 81.04 81.215 79.53 79.74 184,722
02/13/2015 81.89 82.85 81.15 81.22 136,155
02/12/2015 81.5 82.41 80.92 81.88 127,349
02/11/2015 80.62 81.52 80.444 80.92 108,258
02/10/2015 80.72 81.47 79.93 80.52 170,432
02/09/2015 81.63 82.16 79.95 80.07 162,777
02/06/2015 80.41 82.43 80.41 81.68 232,813
02/05/2015 78.44 80.7 78.41 80.41 166,337
02/04/2015 75.39 78.43 74.95 77.98 129,229
02/03/2015 75.42 76.4527 74.17 75.95 181,925
02/02/2015 76.12 76.85 74.72 75.08 330,397
01/30/2015 75.25 77.3 75.07 75.97 205,290
01/29/2015 73.61 76.49 73.61 75.95 260,959
01/28/2015 76.1 78.49 72.83 73.26 165,459
01/27/2015 73.27 74.6299 73.27 74.15 108,756
01/26/2015 74.07 74.57 72.815 74.36 112,434
01/23/2015 74.57 75.2 73.85 74.02 117,746
01/22/2015 72.17 75.09 71.16 74.44 249,497
01/21/2015 71.73 72.79 71.05 71.55 124,823
01/20/2015 72.62 73 71.37 72.16 137,611
01/16/2015 70.2 72.47 70 72.41 138,948
01/15/2015 72.95 73 70.38 70.6 139,365
01/14/2015 71.77 73.1499 71.51 72.96 143,286
01/13/2015 71.69 73.259 71.54 72.61 331,518
01/12/2015 71.7 72.19 70.61 70.99 168,619
01/09/2015 71.54 72.45 70.85 71.51 147,317
01/08/2015 68.95 71.84 68.06 71.7 158,822
01/07/2015 68.29 68.41 66.175 68.27 275,915
01/06/2015 69.37 69.5 67.39 67.66 173,678
01/05/2015 70.03 70.24 68.83 68.99 218,045
01/02/2015 72.26 72.27 70.26 70.35 130,628
12/31/2014 72.22 72.58 71.61 71.71 168,329
12/30/2014 72 72.45 71.52 71.99 112,615
12/29/2014 73.16 73.4 71.97 72.23 165,669
12/26/2014 72.55 73.77 71.86 73.25 109,038
12/24/2014 72.33 73.16 71.745 72.3 64,796
12/23/2014 71.99 72.82 71.31 72.29 110,236
12/22/2014 71.51 72.49 71.15 71.63 146,471
12/19/2014 72.06 72.2 70.94 71.54 511,511
12/18/2014 70.69 72.64 70.25 72.23 171,598
12/17/2014 68.6 70.35 67.9 70.06 219,502
12/16/2014 68.42 69.125 67.99 68.6 153,949
12/15/2014 68.83 69.14 67.59 68.5 145,521
12/12/2014 68.92 70.07 68.07 68.45 112,416
12/11/2014 69.32 70.7 68.99 69.79 132,916
12/10/2014 68.95 69.85 68.69 68.9 153,051
12/09/2014 67.28 69.49 66.56 69.35 142,085
12/08/2014 68.09 69.49 67.45 67.99 147,883
12/05/2014 67.34 68.66 67.34 68.1 138,980
12/04/2014 66.94 67.91 66.82 67.37 205,608
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?