MKTX

Historical Stock Prices

$140.58
*  
1.82
1.31%
Get MKTX Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading MKTX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 138.35 140.63 137.72 140.58 406,584
05/26/2016 140.4 140.54 138.53 138.76 361,814
05/25/2016 139.24 140.24 137.26 140 357,624
05/24/2016 134.62 140.06 133.74 138.47 338,930
05/23/2016 134.76 134.98 132.87 134.37 203,078
05/20/2016 132.9 135.675 132.9 134.43 253,039
05/19/2016 132.53 133.95 131.66 133.14 269,096
05/18/2016 131.08 133.99 130.0001 133.42 266,629
05/17/2016 132.11 132.8 130.21 131.24 322,164
05/16/2016 131.1 133.675 130.8 132.6 213,288
05/13/2016 131.46 132.365 130.38 130.6 257,501
05/12/2016 129.4 132.02 128.285 131.92 360,322
05/11/2016 126.51 128.83 125.8852 128.71 331,313
05/10/2016 127.8 127.86 126.26 127.12 240,527
05/09/2016 125.86 128.22 125.47 127.29 275,782
05/06/2016 124.11 125.8 122.46 125.46 229,247
05/05/2016 122.83 125.975 117.6 124.41 273,495
05/04/2016 120 123.43 119.17 122.73 264,456
05/03/2016 122.67 124.25 119.65 120.86 256,868
05/02/2016 122.76 123.53 122.11 123.31 339,408
04/29/2016 123.84 124.71 121.55 122.76 261,280
04/28/2016 125.06 126.054 123.14 123.75 206,708
04/27/2016 126.76 127.95 124.44 125.71 211,101
04/26/2016 129.28 129.815 127.8 129.4 199,337
04/25/2016 129.59 130 127.98 128.58 237,036
04/22/2016 128.03 129.83 128.03 129.46 296,536
04/21/2016 128.97 129.49 127.38 128.24 260,319
04/20/2016 126.64 129.72 124.99 129.11 224,332
04/19/2016 125.27 126.78 124.37 126.18 222,185
04/18/2016 123.68 124.73 123.68 124.45 145,654
04/15/2016 125.08 125.9399 124.18 124.68 217,749
04/14/2016 125.38 126.8 124.03 125.69 187,769
04/13/2016 122.16 125.42 121.6801 125 217,839
04/12/2016 121.35 123.14 120.31 121.87 226,988
04/11/2016 123.88 123.88 121.26 121.55 171,406
04/08/2016 125.2 126.33 122.59 123.01 210,730
04/07/2016 124.85 126.55 122.38 124 289,703
04/06/2016 122.84 125.88 122.6043 125.39 201,700
04/05/2016 126.08 128.51 122.96 123.11 282,904
04/04/2016 128.78 129.43 125.26 126.51 212,647
04/01/2016 124.43 129.57 124.43 128.58 293,404
03/31/2016 123.33 126.62 122.04 124.83 276,161
03/30/2016 124.22 124.59 122.18 123.62 221,342
03/29/2016 120.49 123.96 119.175 123.86 246,439
03/28/2016 120.93 121.44 119.935 121.01 193,355
03/24/2016 120.92 121.99 119.38 120.2 163,337
03/23/2016 121.46 123.08 121.12 121.15 215,948
03/22/2016 122 122.96 121.49 121.97 247,999
03/21/2016 124 124 122.005 122.35 161,289
03/18/2016 124.21 124.59 123.32 124.35 349,642
03/17/2016 122.94 124.2431 122.36 123.68 141,953
03/16/2016 122.31 124.4 121.74 123.1 173,625
03/15/2016 123.83 125.32 122.6 123.07 174,899
03/14/2016 124.65 125.26 123.82 124.18 149,052
03/11/2016 126.9 127.387 123.46 124.93 235,610
03/10/2016 122.51 127.35 122.45 125.93 460,199
03/09/2016 124.39 125.23 121.075 122.6 432,195
03/08/2016 121.41 127.3 121.03 123.79 391,363
03/07/2016 125.61 125.81 121.54 122.03 276,963
03/04/2016 121.21 126.36 119.63 126.29 335,374
03/03/2016 120.17 120.93 118.22 120.76 264,143
03/02/2016 118.18 120.91 117.83 119.96 197,218
03/01/2016 119.46 120.3 117.57 118.31 198,744
02/29/2016 119.33 119.96 118.16 118.46 385,651
*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?