MARKETAXESS HLDGS Historical Stock Price

Below is the stock price history for Marketaxess Hldgs MKTX. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Marketaxess Hldgs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Marketaxess Hldgs Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-22	45.54	45.54	43.49	43.78	38,227
2013-05-21	45.57	46.01	44.89	45.25	10,281
2013-05-20	46.00	46.14	45.43	45.91	11,419
2013-05-17	45.61	46.08	45.61	46.07	10,956
2013-05-16	45.73	46.16	45.17	45.42	14,580
2013-05-15	45.68	46.20	45.28	45.77	13,234
2013-05-14	44.03	45.72	43.84	45.54	26,022
2013-05-13	43.84	44.03	43.72	43.97	16,928
2013-05-10	43.84	44.20	43.74	43.79	10,768
2013-05-09	43.92	43.92	43.61	43.75	13,022
2013-05-08	43.37	43.87	43.37	43.76	12,704
2013-05-07	43.15	43.93	43.09	43.57	15,429
2013-05-06	43.21	43.33	43.01	43.15	8,475
2013-05-03	43.43	43.72	43.05	43.14	12,860
2013-05-02	42.33	43.02	41.77	43.01	20,243
2013-05-01	42.33	42.46	41.67	42.08	23,449
2013-04-30	41.51	42.44	41.42	42.26	33,012
2013-04-29	43.005	43.005	42.07	42.19	34,265
2013-04-25	41.82	43.00	41.76	42.48	61,366
2013-04-24	41.27	41.71	41.27	41.34	66,164
2013-04-23	39.93	39.99	39.69	39.90	26,286
2013-04-22	39.68	39.84	38.99	39.71	11,979
2013-04-19	39.21	39.86	39.09	39.60	15,033
2013-04-18	39.00	39.30	38.77	39.06	22,094
2013-04-17	38.29	41.60	38.21	39.05	156,378
2013-04-16	38.28	38.99	38.19	38.66	19,412
2013-04-15	39.90	40.06	37.64	37.83	53,094
2013-04-12	38.55	38.74	38.28	38.41	17,731
2013-04-11	38.67	39.17	38.26	38.54	21,967
2013-04-10	37.74	39.17	37.72	38.89	17,315

» More Marketaxess Hldgs Stock Price History