MarketAxess Historical Data - MKTX

MKTX Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 23 2019 392.56 388.62 -3.92 -1% 386.44 397.5 301,409
Aug 22 2019 388.2 392.54 3.31 +0.85% 386.375 394.92 246,253
Aug 21 2019 376.83 389.23 13.90 +3.70% 374.77 389.51 348,059
Aug 20 2019 368.51 375.33 6.42 +1.74% 365.12 376.54 239,469
Aug 19 2019 368.28 368.91 2.70 +0.74% 362 370.05 170,006
Aug 16 2019 367.98 366.21 1.09 +0.30% 361.5847 368.89 234,803
Aug 15 2019 357.93 365.12 8.46 +2.37% 357.76 366.5 174,056
Aug 14 2019 363.79 356.66 -10.36 -2.82% 356.26 368.625 274,917
Aug 13 2019 363.29 367.02 3.76 +1.04% 360.47 367.84 257,536
Aug 12 2019 360.18 363.26 1.11 +0.31% 357.74 368.235 257,020
Aug 09 2019 352.85 362.15 9.79 +2.78% 352.55 363.4 142,333
Aug 08 2019 352.04 352.36 3.44 +0.99% 344.349 352.52 335,511
Aug 07 2019 341.45 348.92 4.08 +1.18% 338.295 351.915 232,754
Aug 06 2019 343.5 344.84 3.37 +0.99% 341.81 346.77 307,309
Aug 05 2019 337.84 341.47 0.84 +0.25% 333.87 348 387,098
Aug 02 2019 341 340.63 0.33 +0.10% 338.46 343.155 396,534
Aug 01 2019 339.3 340.3 3.26 +0.97% 335.945 342.65 317,832
Jul 31 2019 336 337.04 0.99 +0.29% 336 343.515 208,488
Jul 30 2019 335.95 336.05 -0.85 -0.25% 334.38 340.72 260,416
Jul 29 2019 346.72 336.9 -11.04 -3.17% 336.625 346.72 444,762
Jul 26 2019 345.93 347.94 3.94 +1.15% 344.015 348.66 480,501
Jul 25 2019 334.38 344 9.75 +2.92% 333.05 345.16 575,637
Jul 24 2019 354.81 334.25 -33.56 -9.12% 331 367.81 1,099,971
Jul 23 2019 372.95 367.81 -2.67 -0.72% 365.4747 372.5244 301,591
Jul 22 2019 368.77 370.48 3.45 +0.94% 366.5001 372.43 255,246
Jul 19 2019 373.98 367.03 -5.77 -1.55% 366.35 373.98 240,084
Jul 18 2019 368.32 372.8 4.77 +1.30% 366.44 373.38 252,162
Jul 17 2019 364.05 368.03 4.92 +1.35% 362.28 368.95 253,704
Jul 16 2019 361.59 363.11 2.32 +0.64% 360.65 364.3155 294,844
Jul 15 2019 359.94 360.79 2.51 +0.70% 356.89 361.78 275,939
Jul 12 2019 356.05 358.28 3.75 +1.06% 354.08 359.32 248,682
Jul 11 2019 349.32 354.53 5.13 +1.47% 348.77 356.28 289,913
Jul 10 2019 343.95 349.4 6.50 +1.90% 343.95 352.07 360,897
Jul 09 2019 340.91 342.9 1.40 +0.41% 336.59 344.215 322,865
Jul 08 2019 341.97 341.5 -0.4 -0.12% 338.35 344.61 329,952
Jul 05 2019 339.27 341.9 3.40 +1.00% 335.02 344.25 222,487
Jul 04 2019 332.88 338.5 0.00 +0.00% 331.18 339.85 0
Jul 03 2019 332.88 338.5 7.61 +2.30% 331.18 339.85 271,500
Jul 02 2019 323.51 330.89 8.31 +2.58% 320.415 332.02999 353,940
Jul 01 2019 322.37 322.58 6.24 +1.97% 318.02999 324.86489 468,891
Jun 28 2019 316.33999 316.33999 0.00 +0.00% 316.33999 316.33999 0
Jun 27 2019 312.7 316.33999 3.67 +1.17% 311.43 320.76 491,901
Jun 26 2019 320.42 312.67 -6.37 -2% 312.52 321.159 533,787
Jun 25 2019 325.43 319.04 -13.98 -4.2% 317.41 329 693,769
Jun 24 2019 332.44 333.02 -0.06 -0.02% 331.48 335.56 230,187
Jun 21 2019 330.14999 333.08 1.72 +0.52% 329.43 337.4 304,074
Jun 20 2019 333.23 331.36 -0.03 -0.01% 328.17 336.98 326,508
Jun 19 2019 319.29 331.39 12.84 +4.03% 318.285 331.72 426,597
Jun 18 2019 320.25 318.55 0.05 +0.02% 317.93 322.47 320,217
Jun 17 2019 320.39 318.5 -1.55 -0.48% 318.1 323.06 195,842
Jun 14 2019 317.79 320.05 2.38 +0.75% 316.68 322.89 310,550
Jun 13 2019 326.64 317.67 -8.58 -2.63% 314.645 326.64 521,901
Jun 12 2019 327.27999 326.25 -7.74 -2.32% 322.13 332 591,530
Jun 11 2019 341.21 333.99 -6.01 -1.77% 330.91 342.98 370,370
Jun 10 2019 333.20999 340 5.39 +1.61% 333.20999 341.3699 415,081
Jun 07 2019 327.14999 334.61 7.75 +2.37% 327.14999 341.59 628,824
Jun 06 2019 316.8 326.86 10.06 +3.18% 314.8 327.39999 442,773
Jun 05 2019 300.52 316.8 17.68 +5.91% 296.14 316.96499 461,669
Jun 04 2019 296.91 299.12 4.90 +1.67% 294 299.45999 324,752
Jun 03 2019 297.64 294.22 -3.6 -1.21% 291.52 298.58999 424,797
May 31 2019 282.97 297.82 13.86 +4.88% 282.97 298.47519 530,248
May 30 2019 282.17 283.95999 2.64 +0.94% 280.925 288.87 212,745
May 29 2019 280 281.32 0.25 +0.09% 279.01 282.27999 345,723
May 28 2019 288.32 281.07 -7.25 -2.51% 280.375 291.22 1,950,067


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.