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
2017-11-17 178.00 181.21 177.68 180.37 7,905
2017-11-16 177.82 178.48 176.05 176.16 6,503
2017-11-15 171.99 178.64 171.77 177.77 6,871
2017-11-14 174.46 174.68 173.69 173.83 4,102
2017-11-13 172.85 174.95 171.59 174.49 5,829
2017-11-10 174.02 174.15 171.84 173.59 5,911
2017-11-09 178.04 178.04 174.72 174.72 7,610
2017-11-08 180.16 180.16 176.12 178.89 11,882
2017-11-07 180.16 181.28 177.58 177.99 9,643
2017-11-06 182.23 182.23 177.70 179.95 8,379
2017-11-03 175.90 177.56 175.90 176.79 7,645
2017-11-02 176.11 177.75 175.90 176.18 11,454
2017-11-01 175.98 176.59 174.91 176.25 12,432
2017-10-31 174.51 176.04 172.86 173.89 13,450
2017-10-30 174.80 174.84 172.76 173.29 8,753
2017-10-27 178.47 178.47 171.88 175.81 20,546
2017-10-26 180.00 180.00 176.88 179.54 12,574
2017-10-25 186.90 186.90 175.27 180.07 36,565
2017-10-24 191.84 191.84 189.97 190.31 12,168
2017-10-23 189.76 190.74 189.63 190.56 5,443
2017-10-20 189.37 190.80 188.58 189.68 9,077
2017-10-19 191.55 191.55 188.63 188.63 5,965
2017-10-18 191.49 194.28 190.57 194.05 7,720
2017-10-17 193.36 193.36 191.13 191.13 5,487
2017-10-16 192.30 192.58 190.47 191.68 3,152
2017-10-13 191.87 192.18 190.41 190.95 3,897
2017-10-12 192.97 193.00 189.83 190.00 7,246
2017-10-11 186.77 191.57 186.77 191.57 5,312
2017-10-10 189.37 189.50 186.87 187.35 12,320
2017-10-09 186.98 189.88 186.98 189.25 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.