Historical Prices for Marketaxess Hldgs, Inc (MKTX)

Symbol:

Historical Data for MarketAxess Holdings Inc. (MKTX)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	6.80	8.7501	6.51	7.22	77,437	0.10	1.40%
10/3/08	7.28	7.28	6.14	7.12	66,484	–	–
10/2/08	7.25	7.35	7.11	7.12	23,778	-0.10	-1.39%
10/1/08	7.88	7.88	6.87	7.22	31,299	-0.85	-10.53%
9/30/08	7.07	8.07	6.66	8.07	138,290	1.10	15.78%
9/29/08	7.76	8.43	6.75	6.97	149,220	-0.94	-11.88%
9/26/08	7.27	8.35	7.05	7.91	43,007	0.31	4.08%
9/25/08	8.19	8.88	7.22	7.60	81,698	-0.21	-2.69%
9/24/08	8.12	8.34	7.69	7.81	71,671	-0.92	-10.54%
9/23/08	8.72	9.01	7.92	8.73	36,803	0.15	1.75%
9/22/08	8.90	9.40	8.10	8.58	102,803	-0.23	-2.61%
9/19/08	8.39	8.81	6.93	8.81	473,497	2.10	31.30%
9/18/08	6.37	7.75	4.63	6.71	602,620	0.52	8.40%
9/17/08	7.11	7.17	6.12	6.19	209,448	-1.17	-15.90%
9/16/08	7.80	8.23	6.64	7.36	224,408	-0.63	-7.88%
9/15/08	9.17	9.43	7.99	7.99	108,559	-1.54	-16.16%
9/12/08	9.12	9.55	9.06	9.53	81,340	0.24	2.58%
9/11/08	9.26	9.49	9.01	9.29	124,528	-0.09	-0.96%
9/10/08	9.82	9.91	9.23	9.38	128,566	-0.22	-2.29%
9/9/08	10.05	10.39	9.60	9.60	148,367	-0.55	-5.42%
9/8/08	10.40	10.63	9.685	10.15	114,090	0.27	2.73%
9/5/08	9.90	9.9799	9.53	9.88	87,171	-0.13	-1.30%
9/4/08	10.61	10.66	9.94	10.01	81,368	-0.77	-7.14%
9/3/08	10.00	10.81	9.38	10.78	115,245	0.71	7.05%
9/2/08	10.27	10.40	9.64	10.07	132,149	0.02	0.20%
8/29/08	10.25	10.31	9.52	10.05	99,026	-0.32	-3.09%
8/28/08	10.14	10.42	10.00	10.37	131,450	0.37	3.70%
8/27/08	9.87	10.07	9.87	10.00	201,042	0.10	1.01%
8/26/08	9.70	9.98	9.66	9.90	219,574	0.18	1.85%
8/25/08	9.69	9.77	9.67	9.72	70,391	-0.03	-0.31%
8/22/08	9.64	9.75	9.37	9.75	91,949	0.24	2.52%
8/21/08	9.35	9.90	9.35	9.51	99,702	0.02	0.21%
8/20/08	9.38	9.75	9.38	9.49	49,289	0.13	1.39%
8/19/08	9.31	9.45	9.22	9.36	80,100	-0.05	-0.53%
8/18/08	9.69	9.73	9.32	9.41	62,381	-0.28	-2.89%
8/15/08	9.89	10.08	9.50	9.69	137,679	-0.08	-0.82%
8/14/08	9.59	10.01	9.59	9.77	92,825	0.10	1.03%
8/13/08	9.58	9.76	9.49	9.67	137,215	0.03	0.31%
8/12/08	9.66	9.75	9.46	9.64	86,080	-0.11	-1.13%
8/11/08	9.78	9.79	9.55	9.75	315,020	-0.04	-0.41%
8/8/08	9.48	9.81	9.13	9.79	125,313	0.28	2.94%
8/7/08	9.65	9.79	9.32	9.51	83,023	-0.29	-2.96%
8/6/08	9.97	9.97	9.70	9.80	146,122	–	–
8/5/08	9.41	9.82	9.41	9.80	205,740	0.49	5.26%
8/4/08	9.73	9.79	9.31	9.31	146,512	-0.41	-4.22%
8/1/08	9.72	9.80	9.46	9.72	102,896	0.04	0.41%
7/31/08	9.72	10.00	9.61	9.68	109,684	-0.23	-2.32%
7/30/08	9.75	10.18	9.63	9.91	293,880	0.33	3.44%
7/29/08	8.43	9.74	8.43	9.58	91,097	1.03	12.05%
7/28/08	9.20	9.43	8.51	8.55	122,860	-0.67	-7.27%
7/25/08	9.17	9.38	8.67	9.22	102,517	0.18	1.99%
7/24/08	9.29	9.46	9.00	9.04	116,951	-0.21	-2.27%
7/23/08	8.81	9.30	8.44	9.25	104,265	0.41	4.64%
7/22/08	7.75	8.87	7.58	8.84	189,837	1.07	13.77%
7/21/08	7.92	8.04	7.69	7.77	118,266	-0.06	-0.77%
7/18/08	7.81	8.0079	7.54	7.83	99,559	0.04	0.51%
7/17/08	7.45	7.82	6.99	7.79	154,703	0.41	5.56%
7/16/08	7.00	7.43	6.91	7.38	345,447	0.54	7.89%
7/15/08	6.30	7.26	6.145	6.84	432,933	0.44	6.88%
7/14/08	6.45	6.54	6.23	6.40	140,023	-0.07	-1.08%
7/11/08	6.45	6.58	6.25	6.47	209,582	-0.06	-0.92%
7/10/08	6.61	6.69	6.4501	6.53	360,855	-0.11	-1.66%
7/9/08	6.87	6.99	6.63	6.64	193,490	-0.27	-3.91%
7/8/08	6.72	7.13	6.70	6.91	249,151	0.21	3.13%