MKTX

MarketAxess Holdings, Inc. Historical Stock Prices

$90.7
*  
1.13
1.23%
Get MKTX Alerts
*Delayed - data as of Aug. 28, 2015 12:06 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 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:06  91.25  91.67  89.73  90.70 104,152
08/27/2015 91.44 92.57 90.42 91.83 205,486
08/26/2015 90.89 91.38 87.8 90.97 207,974
08/25/2015 92.46 92.5899 88.68 88.91 205,712
08/24/2015 89.43 93.25 88.01 89.61 271,647
08/21/2015 95.66 96.49 93.84 93.96 217,837
08/20/2015 97.31 97.98 95.97 96.57 231,778
08/19/2015 97.09 98.35 96.62 98.06 161,815
08/18/2015 97.3 98.32 96.83 97.49 102,711
08/17/2015 96.09 97.53 95.3958 97.53 125,013
08/14/2015 94.05 96.61 93.3788 96.38 98,607
08/13/2015 95.44 96.2 94.31 94.54 135,734
08/12/2015 95.45 95.875 93.47 95.37 118,797
08/11/2015 96.83 97.14 94.58 96.16 130,707
08/10/2015 97.76 99.68 96.83 97.41 178,241
08/07/2015 97.4 98.1 95.473 97.57 233,468
08/06/2015 99.12 99.8675 97.21 97.93 155,635
08/05/2015 97.04 99.76 97.01 99.25 132,925
08/04/2015 97.67 97.96 96.35 96.96 145,032
08/03/2015 98.01 98.88 97.02 97.92 130,863
07/31/2015 97.57 99.3 97.07 97.8 170,404
07/30/2015 97.41 98.575 96.64 97.07 250,204
07/29/2015 97.44 98.53 97.21 98.16 244,994
07/28/2015 98.34 98.67 96.1 97.66 189,703
07/27/2015 96.08 98.08 95 97.95 201,883
07/24/2015 97.67 98.303 96.38 96.54 176,005
07/23/2015 98.31 102.81 95.97 97.95 223,890
07/22/2015 99.2 99.2 95.111 97.95 361,694
07/21/2015 101.06 101.58 99.46 100.22 195,236
07/20/2015 101.69 102.09 100.62 100.94 201,808
07/17/2015 101.8 102.1699 100.86 101.31 206,214
07/16/2015 100.35 101.91 99.74 101.5 273,253
07/15/2015 101.17 101.25 99.47 99.88 260,079
07/14/2015 101.74 101.88 100.2 100.91 241,068
07/13/2015 104.03 104.69 101.38 101.74 303,284
07/10/2015 100.42 103.41 99.77 103.28 291,439
07/09/2015 98.85 100.29 97.89 99.62 367,267
07/08/2015 96.87 97.975 95.831 97.78 296,727
07/07/2015 97.21 97.66 94.39 97.47 281,969
07/06/2015 94.2 96.97 93.75 96.87 232,836
07/02/2015 94.78 95.27 94.158 94.49 166,765
07/01/2015 93.65 95.218 93.65 94.76 276,846
06/30/2015 92.68 93.49 92.2 92.77 214,135
06/29/2015 94.75 95.18 92.3 92.32 242,879
06/26/2015 97.7 97.99 96.49 96.86 452,741
06/25/2015 97.72 98.8818 96.6 97.34 293,869
06/24/2015 96.18 97.81 96.115 97.25 371,950
06/23/2015 95.42 96.41 95.29 96.2 263,988
06/22/2015 92.33 95.34 92.06 95.27 271,927
06/19/2015 89.41 91.98 88.64 91.51 327,342
06/18/2015 89 89.33 88.39 89.21 238,790
06/17/2015 87.77 89 87.23 88.71 165,167
06/16/2015 86.57 87.78 86.52 87.3 149,133
06/15/2015 85.4 87.34 83.89 86.99 162,871
06/12/2015 86.53 86.8 85.12 86.31 130,894
06/11/2015 86.65 87.06 86.41 86.68 157,940
06/10/2015 85.98 87.159 85.8101 86.57 204,835
06/09/2015 86 86.56 85.08 85.39 141,071
06/08/2015 86.19 86.99 86.06 86.28 139,539
06/05/2015 86.57 87.27 86.27 86.65 254,549
06/04/2015 87 88.8899 86.41 86.49 142,915
06/03/2015 89 89.61 87.8 87.89 295,831
06/02/2015 88.46 89 88.065 88.49 131,190
06/01/2015 88.8 89.48 87.34 88.96 164,835
05/29/2015 88.77 88.83 87.12 88.45 199,469
05/28/2015 89.25 89.25 88.35 89.02 134,868
05/27/2015 86.54 89.32 86.54 89.23 278,922
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?