MarketAxess Historical Data - MKTX

MKTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 493.90 -5.14 -1.03% 494.74 503.93 487.85 304,408
Jun 04 2020 499.04 -22.07 -4.24% 511.80 521.11 490.11 235,877
Jun 03 2020 521.11 5.15 1.0% 518.49 521.11 509.85 183,420
Jun 02 2020 515.96 -3.82 -0.73% 521.96 525.26 510.22 236,697
Jun 01 2020 519.78 11.19 2.2% 508.50 526.98 504.0933 413,714
May 29 2020 508.59 25.08 5.19% 489.24 511.95 485.50 513,530
May 28 2020 483.51 15.25 3.26% 475.57 494.5221 474.48 307,379
May 27 2020 468.26 -0.74 -0.16% 467.15 478.055 453.06 335,164
May 26 2020 469.00 -13.32 -2.76% 480.30 487.67 467.55 311,812
May 25 2020 482.32 0.00 +0.00% 472.54 484.99 466.86 0
May 22 2020 482.32 9.39 1.99% 472.54 484.99 466.86 193,662
May 21 2020 472.93 -5.00 -1.05% 475.70 476.51 469.115 402,439
May 20 2020 477.93 -0.63 -0.13% 480.52 486.895 473.59 293,274
May 19 2020 478.56 -14.10 -2.86% 491.00 497.75 475.02 237,160
May 18 2020 492.66 4.61 0.94% 500.99 500.99 490.32 306,607
May 15 2020 488.05 -5.55 -1.12% 497.54 503.1604 486.61 734,299
May 14 2020 493.60 -11.14 -2.21% 499.95 505.73 483.57 378,141
May 13 2020 504.74 7.01 1.41% 496.44 512.43 493.16 331,779
May 12 2020 497.73 -7.32 -1.45% 514.13 516.9624 497.37 300,079
May 11 2020 505.05 20.73 4.28% 486.45 517.93 480.00 335,422
May 08 2020 484.32 3.57 0.74% 482.00 490.81 475.84 298,066
May 07 2020 480.75 9.40 1.99% 483.53 491.25 477.70 303,641
May 06 2020 471.35 -11.91 -2.46% 491.92 491.92 470.66 286,561
May 05 2020 483.26 26.19 5.73% 450.02 488.22 450.00 281,748
May 04 2020 457.07 7.28 1.62% 450.21 459.8836 447.01 233,601
May 01 2020 449.79 -5.22 -1.15% 451.23 460.00 446.445 270,699
Apr 30 2020 455.01 -1.70 -0.37% 450.39 465.90 450.39 391,992
Apr 29 2020 456.71 15.28 3.46% 441.12 463.57 436.87 357,210
Apr 28 2020 441.43 -0.16 -0.04% 443.23 452.78 433.00 265,669
Apr 27 2020 441.59 20.57 4.89% 431.21 443.51 421.02 183,543
Apr 24 2020 421.02 3.24 0.78% 421.28 424.69 416.04 241,787
Apr 23 2020 417.78 -6.46 -1.52% 424.12 426.31 415.56 185,704
Apr 22 2020 424.24 13.75 3.35% 417.21 431.26 410.7625 207,849
Apr 21 2020 410.49 -20.08 -4.66% 430.76 431.90 407.97 225,285
Apr 20 2020 430.57 0.79 0.18% 428.73 435.29 425.02 256,873
Apr 17 2020 429.78 -6.72 -1.54% 447.51 454.98 427.62 268,545
Apr 16 2020 436.50 23.30 5.64% 419.51 439.22 417.04 382,846
Apr 15 2020 413.20 15.49 3.89% 396.30 417.2931 393.99 319,546
Apr 14 2020 397.71 11.92 3.09% 388.00 404.43 388.00 291,303
Apr 13 2020 385.79 -17.56 -4.35% 400.00 400.25 380.28 234,042
Apr 10 2020 403.35 0.00 +0.00% 399.30 405.29 397.49 0
Apr 09 2020 403.35 7.73 1.95% 399.30 405.29 397.49 220,928
Apr 08 2020 395.62 14.12 3.7% 388.04 397.30 378.02 255,950
Apr 07 2020 381.50 -17.53 -4.39% 400.55 404.27 376.78 365,081
Apr 06 2020 399.03 11.76 3.04% 394.18 402.97 382.19 399,767
Apr 03 2020 387.27 39.98 11.51% 343.35 389.14 343.35 440,407
Apr 02 2020 347.29 13.30 3.98% 325.04 348.06 324.09 280,097
Apr 01 2020 333.99 1.42 0.43% 320.00 338.66 316.15 265,228
Mar 31 2020 332.57 -18.33 -5.22% 347.14 349.595 328.03 504,611
Mar 30 2020 350.90 8.12 2.37% 353.62 354.56 335.57 240,146
Mar 27 2020 342.78 -10.01 -2.84% 342.70 354.56 332.27 286,226
Mar 26 2020 352.79 22.48 6.81% 339.14 354.96 331.5883 296,611
Mar 25 2020 330.31 4.21 1.29% 323.57 349.95 323.57 360,194
Mar 24 2020 326.10 44.79 15.92% 293.79 334.52 283.01 512,707
Mar 23 2020 281.31 -29.32 -9.44% 309.91 314.93 275.495 525,840
Mar 20 2020 310.63 -5.50 -1.74% 310.61 326.1064 298.725 433,256
Mar 19 2020 316.13 10.78 3.53% 303.56 323.29 288.01 332,971
Mar 18 2020 305.35 -27.65 -8.3% 300.00 321.87 290.13 491,620
Mar 17 2020 333.00 21.72 6.98% 318.04 352.71 317.91 480,353
Mar 16 2020 311.28 -31.79 -9.27% 317.35 333.02 286.97 417,959
Mar 13 2020 343.07 28.34 9.0% 320.59 346.61 318.00 523,592
Mar 12 2020 314.73 -18.92 -5.67% 318.67 334.15 307.32 492,861
Mar 11 2020 333.65 -23.51 -6.58% 356.17 357.87 329.34 331,767
Mar 10 2020 357.16 4.85 1.38% 356.31 367.30 345.69 398,105
Mar 09 2020 352.31 -10.05 -2.77% 342.85 366.15 342.85 406,612


Your Recent History
NASDAQ
MKTX
MarketAxes..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.