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. The Marketaxess Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Marketaxess Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 209.77 210.49 209.40 210.38 4,639
2018-07-19 207.96 209.98 207.69 208.68 6,016
2018-07-18 207.82 210.69 206.51 209.71 4,114
2018-07-17 207.55 209.16 205.75 207.35 3,175
2018-07-16 205.40 206.43 204.87 205.94 3,760
2018-07-13 205.57 208.73 205.57 205.66 7,704
2018-07-12 204.39 207.125 203.88 206.52 6,361
2018-07-11 200.94 204.76 200.94 204.21 6,346
2018-07-10 202.34 202.34 200.07 201.75 5,857
2018-07-09 204.71 204.71 202.52 202.61 6,046
2018-07-06 201.20 204.04 200.39 202.23 4,537
2018-07-05 196.96 200.05 196.55 199.90 7,107
2018-07-03 201.50 201.94 198.94 199.25 6,319
2018-07-02 196.88 201.09 195.31 201.09 9,827
2018-06-29 202.00 204.23 197.24 197.24 5,136
2018-06-28 200.96 202.87 200.50 202.33 9,826
2018-06-27 205.71 205.71 200.14 200.38 5,304
2018-06-26 205.48 205.48 201.62 202.24 12,736
2018-06-25 209.83 209.83 204.71 205.68 6,160
2018-06-22 212.85 212.85 210.28 211.52 2,577
2018-06-21 212.53 212.53 210.55 211.83 2,893
2018-06-20 214.96 214.96 211.55 212.79 9,449
2018-06-19 213.53 214.00 211.92 213.95 9,242
2018-06-18 214.98 215.50 212.68 213.81 5,498
2018-06-15 215.99 216.14 212.60 214.91 3,250
2018-06-14 218.66 218.66 215.42 218.43 4,388
2018-06-13 216.30 218.21 214.64 216.63 2,727
2018-06-12 219.68 219.68 213.25 215.72 3,376
2018-06-11 217.22 218.49 216.13 218.10 3,266
2018-06-08 213.76 215.86 213.73 214.77 6,273

» More Marketaxess Hldgs Stock Price History

To see other companies like Marketaxess Hldgs (MKTX), view our stock market today for news, and other data.