Canada Markets open in 1 hr 13 mins

MarketAxess Holdings Inc. (MKTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
279.31+11.37 (+4.24%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 2022276.28279.81273.38276.54276.54312,600
May 24, 2022280.28281.15272.59279.02279.02340,400
May 23, 2022280.25286.45273.55282.85282.85503,000
May 20, 2022269.04279.68268.80279.31279.31396,100
May 19, 2022250.18270.89249.97267.94267.94425,800
May 18, 2022257.08258.99249.01250.18250.18297,800
May 17, 2022259.88262.05256.10260.31260.31199,800
May 16, 2022261.46264.39256.71257.90257.90328,700
May 13, 2022260.21265.75259.13263.38263.38290,000
May 12, 2022251.47259.80250.10257.26257.26238,600
May 11, 2022254.10258.87250.41252.97252.97231,900
May 10, 2022260.00260.91249.89255.52255.52315,800
May 09, 2022260.73264.38255.87257.01257.01599,900
May 06, 2022274.00274.00262.50265.04265.04354,100
May 05, 2022276.84282.16270.97275.97275.97498,200
May 04, 2022266.38283.46264.89280.74280.74711,900
May 03, 2022260.85267.94258.01265.08265.08373,400
May 02, 2022265.13269.46257.70261.45261.45421,500
Apr 29, 2022269.20273.71263.36263.61263.61431,300
Apr 28, 2022262.48273.32259.10271.53271.53423,800
Apr 27, 2022260.73264.92260.73261.27261.27363,000
Apr 26, 2022269.68270.00260.33260.81260.81413,200
Apr 25, 2022263.86270.33261.06267.95267.95448,300
Apr 22, 2022272.95276.80265.40265.93265.93492,000
Apr 21, 2022278.72280.08271.30272.88272.88559,100
Apr 20, 2022261.05279.12261.05273.93273.93908,900
Apr 19, 2022258.07263.84256.78263.71263.711,289,900
Apr 18, 2022264.21265.43256.26257.12257.12438,100
Apr 14, 2022274.51276.92265.30265.45265.45330,900
Apr 13, 2022273.02276.09269.67271.58271.58688,400
Apr 12, 2022281.67285.68273.52273.95273.95418,700
Apr 11, 2022278.10285.62277.93280.84280.84516,000
Apr 08, 2022285.19290.84280.70281.06281.06337,600
Apr 07, 2022286.50294.69279.43287.24287.24602,300
Apr 06, 2022301.46307.09283.78287.83287.831,001,800
Apr 05, 2022330.43332.33305.93307.60307.60929,800
Apr 04, 2022341.45350.43341.04345.51345.51406,700
Apr 01, 2022341.21345.68332.67339.44339.44338,800
Mar 31, 2022346.63352.51339.12340.20340.20431,500
Mar 30, 2022356.01356.50345.45346.91346.91343,200
Mar 29, 2022362.90368.08353.76357.31357.31311,000
Mar 28, 2022353.47359.76351.31359.74359.74254,300
Mar 25, 2022358.70358.70351.65351.89351.89267,400
Mar 24, 2022346.80355.97344.54353.60353.60219,300
Mar 23, 2022350.44356.88341.75346.61346.61303,400
Mar 22, 2022348.73355.25342.72352.45352.45369,800
Mar 21, 2022353.30355.85345.32348.68348.68294,700
Mar 18, 2022354.76357.13350.74353.84353.84519,100
Mar 17, 2022352.69357.51350.69354.34354.34273,000
Mar 16, 2022352.21360.10345.45354.41354.41293,300
Mar 15, 2022346.30350.91343.00347.51347.51185,400
Mar 14, 2022346.27350.64341.01343.84343.84203,300
Mar 11, 2022345.72346.04340.74342.59342.59235,400
Mar 10, 2022350.43382.67333.11342.80342.80318,600
Mar 09, 2022345.81350.21339.93348.44348.44298,800
Mar 08, 2022351.75352.55340.16340.96340.96293,800
Mar 07, 2022369.56371.61353.70353.99353.99356,200
Mar 04, 2022361.16369.66355.63368.33368.33285,100
Mar 03, 2022378.97379.01356.50360.68360.68377,100
Mar 02, 2022380.08380.10370.79378.56378.56193,000
Mar 01, 2022380.00390.13376.68379.89379.89285,300
Feb 28, 2022376.22385.79376.22381.43381.43281,700
Feb 25, 2022377.33380.73371.49379.32379.32182,200
Feb 24, 2022358.70378.06355.54377.00377.00248,500
Feb 23, 2022374.67377.59367.93368.42368.42182,200
Feb 22, 2022370.19378.44366.48373.15373.15225,300
Feb 18, 2022375.23381.11366.75372.01372.01225,400
Feb 17, 2022371.79378.91368.77374.88374.88146,600
Feb 16, 2022381.20382.50370.82374.78374.78207,500
Feb 15, 2022371.80382.13371.80381.84381.84237,900
Feb 14, 2022377.84381.34368.15370.33370.33314,900
Feb 11, 2022371.22378.97366.74378.00378.00370,300
Feb 10, 2022364.80372.90364.09369.83369.83259,400
Feb 09, 2022371.62375.96365.34370.98370.98320,700
Feb 08, 2022365.17368.88355.44368.09368.09351,700
Feb 07, 2022366.89378.58366.89370.35370.35311,800
Feb 04, 2022346.91372.37346.41366.71366.71447,300
Feb 03, 2022341.05352.31336.04349.92349.92240,900
Feb 02, 2022379.44379.44342.65344.26344.26320,500
Feb 01, 2022344.63353.24340.52350.72350.72264,300
Jan 31, 2022337.60344.73336.10344.48344.48362,000
Jan 28, 2022331.43336.40321.17335.31335.31398,700
Jan 27, 2022329.65338.54323.75330.12330.12465,700
Jan 26, 2022372.99372.99330.55332.65332.65634,800
Jan 25, 2022360.64360.64346.96352.01352.01380,700
Jan 24, 2022360.14366.48352.56365.22365.22335,400
Jan 21, 2022370.25372.51362.36364.58364.58292,600
Jan 20, 2022377.50378.63368.49369.29369.29267,700
Jan 19, 2022360.50373.72360.50373.42373.42287,300
Jan 18, 2022366.28367.32359.29364.91364.91252,700
Jan 14, 2022360.25372.10357.81371.54371.54287,000
Jan 13, 2022370.83375.36362.89363.92363.92174,800
Jan 12, 2022378.66379.97368.35371.37371.37233,700
Jan 11, 2022380.66383.97373.00380.54380.54180,700
Jan 10, 2022375.89381.09368.21380.81380.81214,100
Jan 07, 2022372.21380.05371.57378.74378.74199,500
Jan 06, 2022373.08377.00367.65373.35373.35231,400
Jan 05, 2022391.88395.67378.65379.03379.03204,500
Jan 04, 2022396.03400.34385.20394.37394.37292,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...