Home > Quotes > MKTX > Historical Prices
MKTX

MarketAxess Holdings, Inc. Historical Stock Prices

$43.94
*  
0.06
  negative  
0.14%
Get MKTX Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  43.93  44.08  43.33  43.94 81,012
05/23/2013 43.61 44.28 43.0001 44 192,356
05/22/2013 45.25 45.4999 43.46 43.77 316,124
05/21/2013 45.85 46.02 44.87 45.26 112,700
05/20/2013 46 46.06 45.43 45.95 118,428
05/17/2013 45.3 46.11 45.3 46.11 206,051
05/16/2013 45.56 46.19 45.16 45.42 168,330
05/15/2013 45.42 46.285 45.28 45.77 226,568
05/14/2013 43.89 45.78 43.89 45.6 276,041
05/13/2013 43.75 44.0499 43.71 43.98 152,583
05/10/2013 43.9 44.26 43.74 43.79 102,699
05/09/2013 43.91 43.94 43.6099 43.78 173,692
05/08/2013 43.5 43.93 43.44 43.86 217,766
05/07/2013 43.09 43.94 42.985 43.6 163,439
05/06/2013 43.24 43.38 42.96 43.19 108,731
05/03/2013 43 43.73 43 43.15 185,165
05/02/2013 42.02 43.04 41.72 43.03 270,032
05/01/2013 42.32 42.48 41.61 42.04 316,323
04/30/2013 41.98 42.48 41.29 42.32 391,806
04/29/2013 43.18 43.18 42.07 42.25 382,522
04/26/2013 42.54 43.08 42.31 43 269,740
04/25/2013 41.63 43.09 41.54 42.51 423,334
04/24/2013 40.7 42.13 40.7 41.43 709,449
04/23/2013 40 40 39.67 39.97 225,553
04/22/2013 39.86 39.99 38.98 39.72 205,871
04/19/2013 38.98 39.86 38.92 39.62 194,915
04/18/2013 38.87 39.32 38.68 39 289,459
04/17/2013 38.53 41.6 38.11 39.03 1,447,392
04/16/2013 38.11 39 38 38.61 326,799
04/15/2013 39.82 40.1 37.63 37.8 642,119
04/12/2013 38.28 38.76 38.245 38.39 147,852
04/11/2013 38.87 39.13 38.2 38.49 264,186
04/10/2013 37.59 39.17 37.59 38.89 267,673
04/09/2013 37.84 38.3 37.6 37.81 150,206
04/08/2013 37.68 37.91 37.3 37.91 119,293
04/05/2013 36.91 37.59 36.91 37.53 248,828
04/04/2013 37.05 37.5 36.49 37.5 199,413
04/03/2013 37.28 37.66 36.75 37.09 340,115
04/02/2013 37.35 37.73 36.99 37.41 306,525
04/01/2013 37.28 37.51 36.835 37.28 208,288
03/28/2013 37.59 37.68 36.94 37.3 199,711
03/27/2013 37.06 37.53 36.22 37.48 206,288
03/26/2013 37.22 37.5 36.82 37.29 152,226
03/25/2013 38.24 38.24 36.39 36.99 285,769
03/22/2013 38.21 38.28 37.67 38.26 185,167
03/21/2013 38 38.45 37.91 38.19 239,264
03/20/2013 37.43 38.36 37.43 38.24 213,309
03/19/2013 38.08 38.08 36.8 37.19 356,691
03/18/2013 38.04 38.25 37.44 37.97 229,097
03/15/2013 38.29 38.66 38.04 38.29 370,825
03/14/2013 38.91 39.09 37.75 38.12 362,543
03/13/2013 39.02 39.18 38.47 38.9 249,250
03/12/2013 39.45 39.49 38.89 39.07 225,355
03/11/2013 39.69 39.935 39.1 39.56 140,642
03/08/2013 39.51 40.05 39.42 39.9 179,105
03/07/2013 39.85 39.89 38.89 39.22 282,733
03/06/2013 40.14 40.42 39.67 39.92 199,788
03/05/2013 39.61 40.48 39.42 39.98 412,894
03/04/2013 38.91 39.52 38.69 39.26 286,587
03/01/2013 38.92 39.32 38.47 39.06 448,117
02/28/2013 39.2 39.35 38.99 39.06 454,702
02/27/2013 39.25 39.52 38.95 39.11 491,486
02/26/2013 38.99 39.5599 38.99 39.22 360,410
02/25/2013 39.16 39.94 38.82 38.86 457,532
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.