Quantcast
MKTX

MarketAxess Holdings, Inc. Common Stock Historical Stock Prices

$265.46
*  
1.08
0.41%
Get MKTX Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
16:00 263.01 266.835 260.815 265.46 211,394
04/24/2019 263.35 266.9 256.61 264.38 403,026
04/23/2019 262.96 263.525 260.635 262.5 562,594
04/22/2019 263.62 264.39 261.5 262.13 339,372
04/18/2019 261.92 264.33 261.51 263.92 468,073
04/17/2019 263.91 264.91 261.24 262.23 283,667
04/16/2019 262.43 264.65 260.85 262.92 625,854
04/15/2019 260.33 262.175 259.79 261.74 315,922
04/12/2019 258.25 260.195 257.5 259.85 209,379
04/11/2019 259.38 260.185 256.68 257.22 276,752
04/10/2019 259.82 259.96 257.795 258.46 213,442
04/09/2019 257.13 260.57 256.92 258.99 191,546
04/08/2019 253.89 258.41 251.69 258.14 220,575
04/05/2019 248.41 254.12 248.28 253.89 192,307
04/04/2019 247.17 248.95 241.12 248.41 303,194
04/03/2019 250.16 255.55 245.38 246.68 245,964
04/02/2019 247.48 249.57 245.82 248.69 246,742
04/01/2019 248.13 249.45 244.58 246.72 196,266
03/29/2019 248 248.31 245.71 246.08 188,460
03/28/2019 245.52 249.94 244.26 246.52 167,066
03/27/2019 244.01 246.11 242.9 245.08 149,156
03/26/2019 240.77 244.51 239.18 243.68 189,018
03/25/2019 238.8 239.99 237.11 239.12 188,748
03/22/2019 238.98 240.895 237.18 238.34 180,080
03/21/2019 236.57 241.33 236.505 240.16 270,258
03/20/2019 235.69 239.57 235.69 237.22 233,559
03/19/2019 238.47 238.47 234.98 235.62 183,902
03/18/2019 234.09 237.9 234.09 237.64 227,097
03/15/2019 231.69 234.62 230.47 233.44 346,181
03/14/2019 230.64 232.46 229.24 231.81 195,022
03/13/2019 230.73 233.83 229.23 230.47 355,821
03/12/2019 227.17 231.91 225.75 229.78 257,923
03/11/2019 226.31 229.11 223.49 227.16 291,132
03/08/2019 224.6 226.42 222.31 225.67 309,452
03/07/2019 230.63 234.76 224.74 225.44 267,747
03/06/2019 234.5 235.01 228.42 230.52 279,475
03/05/2019 237.32 238.63 233.81 233.92 284,871
03/04/2019 242.96 242.96 237.07 237.56 250,470
03/01/2019 236.45 244.55 236.06 243.09 370,539
02/28/2019 244.93 246.14 242.61 243.88 319,980
02/27/2019 240.47 246.03 239.9455 244.5 282,537
02/26/2019 240.72 242.49 239.835 240.45 269,426
02/25/2019 239.72 242.19 239.03 241.39 193,383
02/22/2019 235.03 239.51 233.98 238.97 224,599
02/21/2019 233.86 235.49 231.37 235.16 172,871
02/20/2019 232.66 234.42 230.68 233.57 197,566
02/19/2019 228.69 234.36 228.295 232.54 283,926
02/15/2019 227.42 229.895 224.87 229.51 382,850
02/14/2019 227.26 228 222.23 226.76 221,615
02/13/2019 226.59 228.76 226.1 228.23 185,988
02/12/2019 224.13 226.055 219.41 225.41 238,400
02/11/2019 221.02 224.58 220.75 223.56 201,038
02/08/2019 220.51 222.59 216.1055 220.67 231,718
02/07/2019 217.89 221.04 216.24 220.51 256,750
02/06/2019 218.09 220.68 217.35 218.84 159,179
02/05/2019 215.62 218.68 214.79 218.64 181,328
02/04/2019 212.54 217.67 209.16 216.43 192,962
02/01/2019 218.39 218.39 212.31 213.62 270,539
01/31/2019 209.61 215.08 209.61 214.77 245,050
01/30/2019 212.02 216.96 207.155 210.22 430,790
01/29/2019 218.35 218.46 213.14 213.5 289,872
01/28/2019 218.69 220.11 217.32 218.3 159,305
01/25/2019 219.47 221.81 218.46 219.45 186,215
01/24/2019 219.75 222.4 218.3 218.75 210,920
*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?



Smart Portfolio