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
2018-10-18 197.22 198.54 194.70 194.76 9,882
2018-10-17 193.88 197.23 193.04 196.11 13,418
2018-10-16 190.91 193.62 190.91 193.62 12,484
2018-10-15 187.15 191.58 187.15 190.10 5,851
2018-10-12 185.19 188.07 184.75 187.67 15,822
2018-10-11 187.87 188.51 185.16 185.34 28,109
2018-10-10 186.70 188.95 185.40 186.79 14,549
2018-10-09 188.28 189.60 188.21 188.51 7,937
2018-10-08 186.69 186.84 184.98 186.16 12,798
2018-10-05 191.39 192.03 188.92 188.92 14,044
2018-10-04 187.91 191.66 187.60 191.36 45,222
2018-10-03 178.33 183.67 178.33 183.18 15,040
2018-10-02 172.96 179.39 172.52 178.14 20,214
2018-10-01 173.19 174.92 173.15 173.86 15,745
2018-09-28 178.07 180.02 177.48 178.51 6,541
2018-09-27 178.59 179.55 177.24 178.11 9,066
2018-09-26 181.33 181.33 179.13 179.13 12,369
2018-09-25 181.52 183.34 180.55 181.46 6,569
2018-09-24 182.56 184.73 181.84 183.96 8,881
2018-09-21 182.38 182.38 180.78 181.81 5,956
2018-09-20 182.04 183.985 180.87 183.37 5,141
2018-09-19 183.20 183.93 181.97 182.23 4,447
2018-09-18 178.63 181.89 178.63 181.61 4,729
2018-09-17 182.33 182.33 179.48 179.66 13,248
2018-09-14 184.50 185.94 183.32 183.34 3,347
2018-09-13 183.16 183.59 181.98 183.46 3,932
2018-09-12 184.19 184.22 180.11 184.22 5,499
2018-09-11 183.78 184.89 182.98 184.41 2,014
2018-09-10 186.77 186.77 182.50 182.70 4,429
2018-09-07 184.22 187.57 182.55 186.98 9,525

» More Marketaxess Hldgs Stock Price History

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