MarketAxess Holdings Inc. (MKTX)     Sec: Financial Ind: Investment Brokerage - National
Peak: -12.36%   12m: 64.46%   6m: 10.01%   ytd: 74.9%   div: 0.56%   beta: 0.459   alpha: 0.255   s: 2.371 (97.6)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-09376.99367.02380.15366.0600311,1980.4590.2552.371
2019-12-06381.01375.9382.77373.400271,9980.4580.272.442
2019-12-05394.81381.18394.81380.6100338,9370.4620.2822.463
2019-12-04396.7393.99398.93392.4200253,4130.4630.2942.537
2019-12-03397.23397.67401394.4500257,8320.4660.2922.57
2019-12-02402.55398.97406.35397.5300286,5600.4670.2842.614
2019-11-29403.07403.82407.07402.460084,9500.4650.2882.663
2019-11-27403.32406.43407.11398.7100178,5370.4650.292.641
2019-11-26399.41401.9406.61399.0300158,5610.4640.2882.642
2019-11-25393.1397.18399.5239300190,6500.4640.282.647
2019-11-22397.53392.33397.89388.9900213,0000.4630.2742.62
2019-11-21406.04393.89406.04393.7800244,6900.4630.2762.67
2019-11-20402.36404.49411.87401.9800432,4000.4620.2842.685
2019-11-19389.14400.17401.46387.2900371,0000.4660.2922.694
2019-11-18377.23389.52389.99377.2300171,7000.4660.2862.64
2019-11-15380.16381.06381.07376.6100204,8790.4630.272.595
2019-11-14374379.22380.56372.5200178,4310.4630.2792.543
2019-11-13365.49374.36376.02365.4700165,7490.4620.2792.506
2019-11-12359.81365.93367.93358.3800191,6880.4620.2652.473
2019-11-11346.67359.74363.78346.6400178,6000.4690.2722.462
2019-11-08348.36347.15350.25345.5700230,7000.4710.2612.41
2019-11-07349.48349.6350.21340.3100241,2840.4750.2682.412
2019-11-06343.52347.81349.38343.5200164,3470.4740.2752.396
2019-11-05357.16343.73357.67337.710.510268,3000.4740.2712.373
2019-11-04368.01357.89368.0635700220,2000.4730.2882.46
2019-11-01371.4365.62372.36362.0200255,3000.4770.2922.511
2019-10-31358.72368.07368.43357.5400332,4000.4790.2982.521
2019-10-30351.94358.64359.48349.5600205,7000.4810.2852.489
2019-10-29348.88350.99355.18348.8800168,3000.4810.2692.459
2019-10-28346.04348.37348.8340.9900175,6000.4810.2692.446
2019-10-25350.38343.58350.94339.600216,5000.480.2612.448
2019-10-24342.06348.96350.44339.7300245,3000.4820.2712.5
2019-10-23343.57341.69355.68337.0400311,7000.4810.2642.489
2019-10-22353.87340.17364.01339.6100274,6000.4820.2582.484
2019-10-21352.34352.9353.45345.2500199,9000.4780.2692.427
2019-10-18350.27352.38355.05348.700366,7000.480.2752.469
2019-10-17343.59349.2349.94340.7700440,6000.4820.2652.483
2019-10-16344.19339.94346.26336.9100442,8000.4810.2522.414
2019-10-15351.98348.82353.72345.5100289,6000.4810.2572.435
2019-10-14349.32348.93352.41347.4100215,7000.4820.262.476
2019-10-11360.9347.69362.85347.4400386,3000.4840.2552.484
2019-10-10353.56358.58359.92352.5400264,4000.4910.2672.537
2019-10-09346.87354.76355.55346.8700235,7000.4910.2612.53
2019-10-08345.99346.18348.56340.2400199,0000.4870.252.475
2019-10-07346.36347.3349.16341.1300233,1000.4880.2452.5
2019-10-04335.62346.46347.38335.6200304,8000.4890.2392.477
2019-10-03320.82336.38337.28319.3100436,6000.4840.2272.435
2019-10-02319.28318.28325.4317.4900282,2000.4740.2032.361
2019-10-01325.11324.55327.3318.7800447,9000.4750.1972.391
2019-09-30325.96327.03329.19323.4100440,3000.4740.1992.404
2019-09-27333.77324.25336.53320.9100302,9000.4750.2012.384
2019-09-26333.41331.53336.33329.8600267,8000.4750.2042.439
2019-09-25335.71333.04337.69327.0500320,3000.4760.2012.484
2019-09-24336.46335.62338.93332.1900698,7000.4770.2032.479
2019-09-23340.08335.07340.74333.2400695,3000.4770.22.516
2019-09-20343.04337.7347.2335.58001,133,9000.4770.2092.494
2019-09-19343.51342.26347.08340.3800437,2000.4760.2092.484
2019-09-18343.33343.51347.8133900457,0000.4760.2092.494
2019-09-17336.02341.99347.65336.0200469,5000.4790.2152.566
2019-09-16327.54333.87337.21325.400323,2000.4780.2052.533
2019-09-13344.09329.82347.97328.7800432,0000.4820.1962.53
2019-09-12344.22344.65351.32335.9900313,7000.480.2132.574
2019-09-11341.74340.94353.42336.3700550,1000.4660.2222.551
2019-09-10367.38341.57367.38337.12001,125,4000.4670.2232.534
2019-09-09418.69369.16419.09367.9600784,0000.4670.2572.67
2019-09-06413.23418.8420.85409.3700278,9000.4640.3032.895
2019-09-05410.88411.37414.41407.4200256,1000.4650.3032.885
2019-09-04403.89408.03408.4400.5800214,7000.4650.3042.904
2019-09-03398.32401.54407.35397.6400284,2000.4630.2982.834
2019-08-30395.24397.05398.59391.5800269,9000.4640.2952.834
2019-08-29407.59391.69407.59384.0400494,9000.4650.2922.834
2019-08-28405.6403.88407.79400.4300285,3000.4740.3082.902
2019-08-27397.04405.1405.87396.9400352,1000.4750.3132.894
2019-08-26388.48394.55396.52388.4500225,9000.4760.3022.848
2019-08-23392388.07396.93385.8900301,7000.4740.2962.822
2019-08-22387.65392.05394.36385.8300246,6000.4750.2922.896
2019-08-21376.29388.68388.96374.2400349,4000.4750.2872.893
2019-08-20367.99374.8376364.600239,6000.470.2792.823
2019-08-19367.76368.39369.52361.4800170,1000.4740.2732.794
2019-08-16367.46365.69368.37361.0700239,0000.4750.2692.785
2019-08-15357.42364.6365.98357.2500174,1000.4770.2762.812
2019-08-14363.27356.15368.11355.7500276,5000.4760.2672.79
2019-08-13362.77366.5367.32359.9600264,4000.4660.2742.852
2019-08-12359.67362.74367.72357.2300257,4000.4650.2752.841
2019-08-09352.35361.63362.88352.0500142,6000.4670.2712.814
2019-08-08349.03351.86352.02343.8600340,8000.4720.2552.831
2019-08-07340.96348.42351.42337.8200233,3000.4710.2532.809
2019-08-06343.01344.35346.28341.320.510307,7000.4710.252.758
2019-08-05336.86340.47346.99332.900387,6000.470.2472.763
2019-08-02340.01339.64342.16337.4700436,7000.4790.2412.755
2019-08-01338.31339.31341.65334.9700318,8000.480.2392.77
2019-07-31335.02336.06342.52335.0200210,3000.4830.2382.744
2019-07-30334.97335.07339.73333.4100260,4000.4860.2512.719
2019-07-29345.71335.92345.71335.6500453,5000.4850.2522.744
2019-07-26344.92346.93347.64343.0200483,8000.4840.2662.817
2019-07-25333.41343344.15332.0800575,7000.4830.2662.8
2019-07-24353.78333.28355.84330.04001,103,3000.4870.2552.738
2019-07-23371.86366.74371.86364.400301,6000.4960.2962.998
2019-07-22367.7369.4371.34365.4300259,0000.4970.2993.145
2019-07-19372.89365.96372.89365.2800248,6000.4970.3023.145
2019-07-18367.25371.71372.29365.3700255,7000.4940.3033.2
2019-07-17362.99366.96367.87361.2200254,3000.4930.2983.223
2019-07-16360.54362.05363.26359.600308,0000.4960.2923.224
2019-07-15358.89359.74360.73355.8500276,0000.4970.2873.214
2019-07-12355.01357.24358.27353.0500249,5000.4960.2843.197
2019-07-11348.3353.5355.24347.7500295,5000.4950.2773.223
2019-07-10342.95348.38351.04342.9500364,0000.4970.2753.18
2019-07-09339.92341.9343.22335.6100323,7000.4960.2663.105
2019-07-08340.97340.5343.61337.3600330,2000.4990.2793.074
2019-07-05338.28340.9343.25334.0400222,6000.4980.2833.047
2019-07-03331.91337.51338.86330.2100271,5000.4980.2722.997
2019-07-02322.57329.93331.06319.4900355,0000.50.2712.93
2019-07-01321.43321.64323.91317.100490,1000.4970.262.854
2019-06-28317.34320.48323.38314.52007,603,2000.5080.2722.838
2019-06-27311.79315.42319.83310.5200492,1000.5130.2592.771
2019-06-26319.49311.76321.18311.6100537,3000.5250.2452.748
2019-06-25324.48318.11328.04316.4800702,1000.5320.2652.786
2019-06-24331.47332.05334.58330.5100240,7000.5240.2852.867
2019-06-21329.19332.11336.42328.4700319,6000.5230.2772.858
2019-06-20332.26330.39336327.2100388,8000.5230.2752.867
2019-06-19318.36330.42330.75317.3600433,3000.5250.2712.878
2019-06-18319.32317.62321.5331700329,6000.5240.2572.787
2019-06-17319.46317.57322.12317.1700200,1000.5250.2592.823
2019-06-14316.86319.12321.95315.7600313,7000.5250.262.85
2019-06-13325.69316.74325.69313.7300523,6000.5240.2592.858
2019-06-12326.33324.33331.03321.1900641,8000.5260.272.945
2019-06-11340.22333.02341.98329.9500371,8000.5250.2782.996
2019-06-10332.24338.91340.38332.2400420,2000.5260.2913.013
2019-06-07326.2333.63340.59326.200631,5000.5240.282.986
2019-06-06315.88325.91326.45313.8800447,8000.5210.2752.96
2019-06-05299.64315.88316.04295.2800480,6000.5180.2652.957
2019-06-04296.04298.25298.59286.900345,0000.5090.2442.88
2019-06-03296.77293.36297.72290.6700425,1000.5070.2432.911
2019-05-31282.15296.95297.61282.1500530,7000.5070.2462.84
2019-05-30281.35283.13288.03280.1100213,1000.5230.2262.738
2019-05-29279.18280.5281.46278.200355,3000.5230.2192.678
2019-05-28287.48280.25290.37279.56002,146,3000.5250.222.655
2019-05-24291.44287.48294.07286.9600376,0000.5270.242.668
2019-05-23289.66290.77293.38287.6600319,4000.5270.2452.739
2019-05-22291.77291.64294.03289.6800295,3000.5280.2472.758
2019-05-21293.03291.19298.13289.4200341,5000.5290.2452.782
2019-05-20289.72292.73293.68289.7200242,9000.530.2562.808
2019-05-17287.07291.32292.23286.4700470,2000.5330.252.777
2019-05-16287.65288.59289.87287.100267,7000.5360.2492.801
2019-05-15285.27286.16289.94284.5600309,4000.5370.2442.805
2019-05-14281.37286.55288.69281.3700437,3000.5370.2572.803
2019-05-13276.38280.83281.16275.1200271,5000.5310.2572.713
2019-05-10276.27280.13281.02274.9700275,2000.5370.2492.679
2019-05-09277.83277.19279.54274.3200283,2000.5370.2512.7
2019-05-08279.15280281.89278.0100253,2000.5360.2582.724
2019-05-07287.77279.05290.96278.950.510375,6000.5360.2622.719
2019-05-06281.6289.09292.54281.600403,6000.5240.2842.795
2019-05-03282.5284.72287.11281.8700250,0000.5290.2692.761
2019-05-02281.09281.59283.16279.0300265,0000.5280.2662.75
2019-05-01277.95280.72282.39276.2900279,9000.5290.2622.744
2019-04-30275.43277.03278.59273.2800248,5000.5340.2492.751
2019-04-29271.17275.01276.79269.7300359,1000.5330.2332.76
2019-04-26262.46268.42269.51262.4600279,4000.5330.2252.701
2019-04-25261.78264.22265.59259.600211,4000.5320.2172.636
2019-04-24262.12263.15265.65255.4100403,0000.5320.2192.622
2019-04-23261.73261.28262.29259.4200564,9000.5330.2142.61
2019-04-22262.39260.91263.16260.2800339,4000.5340.2242.554
2019-04-18260.7262.69263.1260.2900468,1000.5350.2332.59
2019-04-17262.68261.01263.67260.0200283,7000.5340.2282.594
2019-04-16261.21261.69263.42259.6300625,9000.5340.2262.616
2019-04-15259.12260.52260.96258.5800315,9000.5340.2262.641
2019-04-12257.05258.64258.99256.300209,4000.5380.2312.646
2019-04-11258.17256.02258.98255.4800276,8000.5370.2282.652
2019-04-10258.61257.25258.75256.600213,4000.5370.2252.614
2019-04-09255.93257.78259.35255.7200191,5000.5370.2232.601
2019-04-08252.71256.94257.2250.5200220,6000.5390.2172.615
2019-04-05247.25252.71252.93247.1200192,3000.5420.2162.592
2019-04-04246.02247.25247.7924000303,2000.5450.1982.525
2019-04-03248.99245.53257.04244.2400246,0000.5460.1892.451
2019-04-02246.33247.53248.41244.6700246,7000.550.2042.389
2019-04-01246.97245.57248.29243.4400196,3000.5490.2052.365
2019-03-29246.84244.93247.15244.5600188,5000.550.2042.375
2019-03-28244.37245.37248.77243.1200166,9000.5540.2142.418
2019-03-27242.87243.94244.96241.7700150,0000.5540.2152.385
2019-03-26239.65242.54243.37238.0600189,0000.5550.2082.348
2019-03-25237.69238238.8723600188,7000.5530.22.251
2019-03-22237.87237.23239.78236.0700180,1000.5540.1982.229
2019-03-21235.47239.04240.2235.4100270,3000.5540.192.244
2019-03-20234.59236.11238.45234.5900233,6000.5530.1892.2
2019-03-19237.36234.52237.36233.8800183,9000.5540.1862.205
2019-03-18233236.53236.7923300227,1000.5530.1882.202
2019-03-15230.61232.35233.53229.3900346,2000.5530.1782.156
2019-03-14229.56230.73231.38228.1700195,0000.5530.1742.179
2019-03-13229.65229.39232.74228.1600355,8000.5470.1662.15
2019-03-12226.11228.71230.83224.700257,9000.5470.1772.124
2019-03-11225.25226.1228.04222.4500291,1000.5450.1682.127
2019-03-08223.55224.62225.36221.2700309,5000.5410.1772.066
2019-03-07229.55224.39233.66223.6900267,8000.540.1622.061
2019-03-06233.41229.44233.91227.3500279,5000.540.1872.106
2019-03-05236.21232.83237.52232.7200284,9000.5380.1942.149
2019-03-04241.83236.45241.83235.9600250,5000.5380.2052.197
2019-03-01235.35241.96243.41234.9600370,5000.5290.212.353
2019-02-28243.79242.74244.99241.4800320,0000.5320.2092.371
2019-02-27239.35243.36244.88238.8300282,5000.5310.2132.377
2019-02-26239.6239.33241.36238.7200269,4000.5360.2142.342
2019-02-25238.6240.26241.06237.9100193,4000.5370.2182.36
2019-02-22233.93237.86238.39232.8900224,6000.5250.2332.316
2019-02-21232.77234.06234.39230.2900172,9000.5140.2152.299
2019-02-20231.57232.48233.33229.600197,2000.5140.2192.277
2019-02-19227.62231.46233.27227.2300283,9000.5160.212.289
2019-02-15226.36228.44228.83223.8200382,9000.5230.2132.231
2019-02-14226.2225.7226.94221.1900221,6000.5240.2152.224
2019-02-13225.53227.17227.69225.0500186,0000.530.2232.228
2019-02-12223.08224.36225.01218.390.510238,4000.5260.2252.206
2019-02-11219.49222.01223.02219.2200201,0000.5250.2162.173
2019-02-08218.98219.14221.05214.6100231,7000.5250.2192.156
2019-02-07216.38218.98219.51214.7400256,8000.5260.2162.126
2019-02-06216.58217.32219.15215.8400159,2000.5420.1932.116
2019-02-05214.12217.12217.16213.300181,3000.5420.1842.105
2019-02-04211.07214.93216.16207.7100193,0000.540.1772.076
2019-02-01216.88212.14216.88210.8400270,5000.5390.1732.087
2019-01-31208.16213.28213.59208.1600245,1000.5390.1732.034
2019-01-30210.55208.76215.46205.7200430,8000.5480.1761.979
2019-01-29216.84212.02216.94211.6600289,9000.5590.1972.097
2019-01-28217.17216.79218.58215.8100159,3000.5480.2252.099
2019-01-25217.95217.93220.27216.9400186,2000.5520.2322.162
2019-01-24218.23217.23220.86216.7900210,9000.5540.232.113
2019-01-23217.71218.29219.87216.4900138,0000.5550.2342.093
2019-01-22217.16216.79219.77215.0200251,0000.5530.2252.061
2019-01-18215.36217.66219.46212.9500155,6000.5510.232.053
2019-01-17214.51214.49217.81213.7500349,0000.5490.2292.067
2019-01-16210.35214.75215.75210.3500244,5000.5560.2242.038
2019-01-15206.95209.42211.69205.6800395,2000.5570.2171.989
2019-01-14209.72206.14211.42205.3600250,8000.5640.2031.949
2019-01-11210.54211.12212.66209.300242,3000.5610.212.02
2019-01-10210.86211.19213.02208.600374,4000.5610.2131.981
2019-01-09216.44211.66217.28211.2400237,1000.5630.2111.996
2019-01-08216.57215.19218.21214.200363,5000.5660.2171.999
2019-01-07213.01215.36217.87208.0600361,1000.5680.2171.96
2019-01-04208.64212.81213.37206.6400409,0000.5680.2161.955
2019-01-03207.13206.32209.33205.4700170,6000.5640.2051.843
2019-01-02207.82207.76210.81206.1300218,6000.5690.1991.901
2018-12-31207.18209.84209.85205.1900156,7000.570.21.876
2018-12-28204.79206.11210.2203.7800147,4000.5690.1981.867
2018-12-27201.84204.42205.23198.8600201,0000.5690.21.835
2018-12-26198.21203.05203.31197.6600218,1000.5670.2241.822
2018-12-24202.66197.95203.21197.8600153,9000.5680.2211.803
2018-12-21208.85203.43211.68203.1800403,1000.5580.2221.832
2018-12-20210.35207.93213.2207.4400345,8000.5540.2291.883
2018-12-19211.77211.57219.15209.5700254,4000.5580.2241.976
2018-12-18218.35211.89218.83211.4300301,2000.5610.221.958
2018-12-17224.31217.84224.57217.1600236,1000.5620.2332.012
2018-12-14226.89224.93227.8223.4300251,3000.550.242.051
2018-12-13226.95227.75229.73223.7200233,7000.550.2482.071
2018-12-12228.66226.69229.34220.2300223,6000.5560.2392.051
2018-12-11225.52227.1228.8225.5200326,9000.5560.2392.091
2018-12-10222.04224.83226.41220.9600303,6000.5610.2232.043
2018-12-07219.65223.17223.53219.0200369,6000.5610.2191.998
2018-12-06219.83220.37222.54215.600504,2000.5740.2081.951
2018-12-04218.45220.45223.31218.1600450,9000.5860.2191.995
2018-12-03211.4217.77218.13211.0800294,3000.5960.2211.896
2018-11-30214.04216.22218.16213.5500335,1000.5950.2211.841
2018-11-29213.51213.56215.76209.6600206,7000.5920.2161.789
2018-11-28217.26214.5219.05213.3700146,1000.5920.2151.795
2018-11-27212.49216.32216.99212.2900158,5000.6040.2281.85
2018-11-26213.43213.62217.08212.140099,9000.6030.2271.841
2018-11-23211.73212.02214.43211.490051,9000.6040.2181.823
2018-11-21215.35213.4215.89212.7500170,9000.6030.2231.766
2018-11-20211.45215.52218.41208.8800299,4000.6060.241.839
2018-11-19211.82213.16216.16210.5500233,8000.6140.231.83
2018-11-16206.84211.99212.48206.840096,1000.6230.2271.784
2018-11-15208.14208.57209.38204.3200153,8000.6220.2251.774
2018-11-14207.76208.63209.89207.7600185,3000.6270.2331.784
2018-11-13206.56206.35208.15204.6300206,4000.6320.2231.768
2018-11-12206.77205.96208.54204.5500195,8000.6330.221.789
2018-11-09204.69207.03207.65203.7600146,8000.6350.2231.796
2018-11-08206.37204.79207.36202.1600218,4000.6390.2191.782
2018-11-07206.71206.64207.76204.300279,3000.6380.2221.808
2018-11-06204.95205.82208.55201.910.420244,2000.6430.2281.786
2018-11-05206.14205.24208.07204.5400257,0000.6430.231.78
2018-11-02207.72211.88213.4206.0900277,2000.6470.2441.839
2018-11-01208.75206.72210.76206.1500224,5000.6510.2311.81
2018-10-31215.77207.79217.71207.2200301,2000.6470.2241.811
2018-10-30208.11215.32215.46208.1100349,5000.6580.2351.854
2018-10-29208.18207.17210.44204.6800291,2000.6480.2351.782
2018-10-26206.97205.9209.17203.2300281,6000.6610.2491.778
2018-10-25210.15208.76211.75205.1500281,6000.660.2481.796
2018-10-24197.96207.06210.41191.6400745,9000.6590.2771.778
2018-10-23192.16191.14193.82187.9800350,7000.7320.2271.658
2018-10-22196.09194.58197.83194.4700187,5000.7370.2421.678
2018-10-19192.75195.66195.97192.7500193,6000.750.1991.673
2018-10-18194.41192.98196.74191.9300160,5000.750.1941.644
2018-10-17191.29194.32195.72190.1100155,0000.7520.191.666
2018-10-16188.42191.87192.16187.9600236,4000.7520.1841.646
2018-10-15185.31188.03190.03184.3800133,4000.7540.1871.591
2018-10-12186.17185.82186.61183.0400189,0000.7560.181.562
2018-10-11184.3183.54187.25181.3500290,4000.7590.171.551
2018-10-10186.83185.14187.53183.6500221,9000.7630.1771.575
2018-10-09184.24187188.22183.5500147,3000.7750.1661.64
2018-10-08187.07184.39187.45183.2600235,0000.7750.161.635
2018-10-05190.43187.84191.32187.2200185,9000.7760.1721.641
2018-10-04182.47189.82190.02181.2400488,7000.7790.161.65
2018-10-03176.5181.5182.28175.5500332,6000.7920.141.617
2018-10-02172.75176.51178.08170.5500403,7000.7920.1281.571


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC