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
2018-01-12 202.00 203.64 201.74 203.64 5,684
2018-01-11 206.97 206.97 201.39 201.57 6,005
2018-01-10 204.46 207.48 204.22 206.24 3,844
2018-01-09 208.04 208.98 204.59 204.59 7,516
2018-01-08 206.00 209.15 205.31 207.44 12,555
2018-01-05 207.35 210.30 206.95 207.36 5,530
2018-01-04 200.50 206.11 200.50 206.02 11,775
2018-01-03 204.23 204.50 201.13 201.13 8,782
2018-01-02 201.98 203.37 198.42 202.88 10,279
2017-12-29 201.81 202.94 201.00 201.95 3,731
2017-12-28 201.38 201.80 200.85 201.67 1,402
2017-12-27 200.35 201.90 200.35 201.03 3,492
2017-12-26 201.09 201.80 199.20 201.00 4,124
2017-12-22 201.90 202.04 200.56 201.76 4,132
2017-12-21 203.97 204.62 202.05 202.05 5,368
2017-12-20 204.02 204.84 200.34 203.08 5,908
2017-12-19 199.98 205.12 199.64 202.46 6,377
2017-12-18 196.45 199.63 195.66 198.96 4,819
2017-12-15 195.39 197.16 193.89 193.89 6,637
2017-12-14 195.77 196.40 194.62 195.20 7,225
2017-12-13 196.74 198.45 196.25 196.47 3,672
2017-12-12 196.53 198.98 196.13 197.44 2,986
2017-12-11 195.89 197.25 195.55 196.65 4,405
2017-12-08 196.60 197.77 195.13 196.38 6,718
2017-12-07 197.95 198.39 195.35 195.35 9,762
2017-12-06 196.88 198.18 195.65 197.14 8,897
2017-12-05 197.34 198.97 195.67 196.31 10,175
2017-12-04 198.92 198.92 196.32 197.59 5,877
2017-12-01 196.66 196.66 193.08 195.01 6,295
2017-11-30 195.36 197.39 193.43 195.69 8,169

» More Marketaxess Hldgs Stock Price History

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