Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 3:08PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

MarketAxess Holdings Inc. (MKTX)

On Dec 4: 13.46   0.45 (3.46%)

MORE ON MKTX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 13.17 13.50 13.05 13.46 202,300 13.46 3-Dec-09 13.04 13.18 12.94 13.01 87,900 13.01 2-Dec-09 12.79 13.07 12.71 12.98 54,500 12.98 1-Dec-09 12.64 13.02 12.44 12.76 278,700 12.76 30-Nov-09 11.76 12.49 11.55 12.45 174,900 12.45 27-Nov-09 11.89 12.45 11.47 11.47 44,500 11.47 25-Nov-09 13.09 13.14 12.30 12.31 45,900 12.31 24-Nov-09 13.07 13.13 12.80 13.06 35,200 13.06 23-Nov-09 12.92 13.17 12.89 13.10 101,400 13.10 20-Nov-09 12.46 12.80 12.43 12.64 57,000 12.64 19-Nov-09 12.53 12.66 12.04 12.55 68,000 12.55 18-Nov-09 12.89 12.90 12.45 12.72 23,800 12.72 17-Nov-09 12.79 13.00 12.72 12.86 29,400 12.86 16-Nov-09 12.08 12.98 12.08 12.84 50,100 12.84 13-Nov-09 11.83 12.09 11.65 11.90 29,100 11.90 12-Nov-09 12.13 12.29 11.75 11.80 43,000 11.80 11-Nov-09 12.27 12.27 11.90 12.17 100,700 12.17 10-Nov-09 12.52 12.65 12.05 12.07 35,900 12.07 9-Nov-09 12.63 12.82 12.45 12.60 67,000 12.60 6-Nov-09 11.92 12.50 11.84 12.43 57,400 12.43 6-Nov-09 $ 0.07 Dividend 5-Nov-09 11.86 12.48 11.86 12.16 170,000 12.09 4-Nov-09 12.00 12.03 11.64 11.73 75,300 11.66 3-Nov-09 11.70 11.99 11.65 11.90 90,700 11.83 2-Nov-09 11.95 12.08 11.58 11.77 96,600 11.70 30-Oct-09 12.12 12.13 11.80 11.88 95,900 11.81 29-Oct-09 12.63 12.63 12.13 12.27 73,200 12.20 28-Oct-09 12.09 12.97 12.09 12.49 125,500 12.42 27-Oct-09 12.37 12.37 12.05 12.08 24,800 12.01 26-Oct-09 12.39 12.92 12.24 12.28 60,000 12.21 23-Oct-09 12.55 12.85 12.24 12.34 60,600 12.27 22-Oct-09 12.55 12.77 12.30 12.51 62,300 12.44 21-Oct-09 12.94 13.12 12.47 12.54 106,100 12.47 20-Oct-09 13.02 13.07 12.60 12.97 40,700 12.90 19-Oct-09 13.04 13.08 12.83 13.03 17,600 12.95 16-Oct-09 12.71 13.11 12.69 13.01 67,500 12.94 15-Oct-09 12.46 13.06 12.36 12.86 75,800 12.79 14-Oct-09 12.82 12.99 12.62 12.96 50,300 12.89 13-Oct-09 12.25 12.97 12.11 12.55 99,900 12.48 12-Oct-09 12.50 12.50 12.32 12.34 29,200 12.27 9-Oct-09 12.08 12.49 12.00 12.49 56,300 12.42 8-Oct-09 12.03 12.20 11.73 12.05 59,800 11.98 7-Oct-09 12.07 12.19 11.68 11.87 34,300 11.80 6-Oct-09 12.10 12.27 11.72 12.21 44,000 12.14 5-Oct-09 11.65 12.27 11.08 11.95 81,000 11.88 2-Oct-09 11.31 11.82 11.31 11.55 46,800 11.48 1-Oct-09 11.92 11.98 11.40 11.50 51,900 11.43 30-Sep-09 12.08 12.19 11.52 12.03 84,300 11.96 29-Sep-09 12.10 12.40 12.00 12.10 53,800 12.03 28-Sep-09 11.40 12.08 11.40 12.02 52,100 11.95 25-Sep-09 11.23 11.39 10.75 11.34 60,900 11.27 24-Sep-09 11.41 11.48 11.25 11.32 38,300 11.25 23-Sep-09 11.34 11.67 11.20 11.31 27,300 11.24 22-Sep-09 11.41 11.68 11.18 11.28 34,100 11.22 21-Sep-09 11.15 11.34 11.00 11.29 25,100 11.23 18-Sep-09 11.29 11.62 11.08 11.35 117,100 11.28 17-Sep-09 11.25 11.38 11.05 11.24 26,900 11.18 16-Sep-09 11.23 11.38 11.12 11.30 31,300 11.23 15-Sep-09 11.22 11.40 10.84 11.21 28,600 11.15 14-Sep-09 10.84 11.25 10.78 11.25 53,500 11.19 11-Sep-09 11.12 11.33 10.95 10.99 38,800 10.93 10-Sep-09 11.48 11.53 11.32 11.45 38,000 11.38 9-Sep-09 11.06 11.52 11.03 11.50 40,900 11.43 8-Sep-09 11.32 11.32 10.85 11.17 43,500 11.11 4-Sep-09 10.85 11.28 10.37 11.21 51,800 11.15 3-Sep-09 10.71 10.90 10.54 10.86 52,800 10.80 2-Sep-09 10.58 11.08 10.19 10.66 148,900 10.60 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions