Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketaxess Holdings (NQ: MKTX )

198.93 +1.25 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 279.02 279.02 223.37 224.00 1,917,081 -48.49(-17.80%)
Jan 30, 2024 276.15 276.28 270.95 272.50 478,842 -4.00(-1.45%)
Jan 29, 2024 274.15 277.46 274.15 276.50 298,482 +1.85(+0.67%)
Jan 26, 2024 274.39 275.43 272.91 274.65 225,752 +3.11(+1.14%)
Jan 25, 2024 274.72 274.72 267.37 271.54 240,902 -1.51(-0.55%)
Jan 24, 2024 272.37 276.56 272.29 273.05 368,801 +2.54(+0.94%)
Jan 23, 2024 265.92 270.80 265.15 270.51 321,995 +6.08(+2.30%)
Jan 22, 2024 265.21 266.15 262.93 264.43 247,604 +0.28(+0.11%)
Jan 19, 2024 263.85 264.76 260.25 264.15 259,200 +1.20(+0.46%)
Jan 18, 2024 263.24 263.36 261.12 262.95 228,276 +0.12(+0.05%)
Jan 17, 2024 263.40 265.21 260.56 262.83 196,375 -4.37(-1.64%)
Jan 16, 2024 266.91 267.57 263.98 267.20 252,033 +0.02(+0.01%)
Jan 12, 2024 271.15 271.15 267.05 267.18 205,682 -1.23(-0.46%)
Jan 11, 2024 271.17 271.17 264.48 268.41 272,424 -1.75(-0.65%)
Jan 10, 2024 270.05 271.32 267.65 270.16 294,715 -0.40(-0.15%)
Jan 09, 2024 272.76 275.12 270.22 270.56 192,913 -5.06(-1.84%)
Jan 08, 2024 274.69 277.49 273.50 275.62 269,793 +1.30(+0.47%)
Jan 05, 2024 273.17 279.30 271.65 274.32 305,996 +0.78(+0.28%)
Jan 04, 2024 275.81 275.81 265.47 273.55 556,894 -3.56(-1.28%)
Jan 03, 2024 283.91 283.91 275.44 277.11 374,484 -7.43(-2.61%)
Jan 02, 2024 289.75 289.75 277.24 284.54 359,009 -6.36(-2.19%)
Dec 29, 2023 293.17 295.98 288.16 290.89 217,633 -3.55(-1.20%)
Dec 28, 2023 293.18 295.36 291.90 294.44 144,115 +0.59(+0.20%)
Dec 27, 2023 289.06 294.14 289.06 293.85 148,802 +4.20(+1.45%)
Dec 26, 2023 286.15 290.06 286.15 289.65 117,733 +3.39(+1.18%)
Dec 22, 2023 284.31 287.45 281.55 286.26 221,441 +2.49(+0.88%)
Dec 21, 2023 279.61 284.26 276.63 283.77 205,672 +7.19(+2.60%)
Dec 20, 2023 279.61 284.72 274.12 276.58 339,971 -3.44(-1.23%)
Dec 19, 2023 280.55 281.82 276.01 280.02 324,447 -0.05(-0.02%)
Dec 18, 2023 282.65 283.95 273.99 280.07 285,696 +2.73(+0.99%)
Dec 15, 2023 280.67 280.67 274.08 277.33 776,301 -4.93(-1.75%)
Dec 14, 2023 271.47 286.06 270.54 282.26 630,518 +12.94(+4.81%)
Dec 13, 2023 262.76 269.55 261.28 269.32 241,916 +7.31(+2.79%)
Dec 12, 2023 261.67 262.49 259.02 262.01 296,650 +0.50(+0.19%)
Dec 11, 2023 260.01 262.10 259.21 261.51 320,056 +1.58(+0.61%)
Dec 08, 2023 258.26 260.36 257.32 259.93 405,441 +0.79(+0.31%)
Dec 07, 2023 262.38 268.52 256.78 259.14 397,671 -1.16(-0.45%)
Dec 06, 2023 251.76 263.31 251.76 260.30 811,060 +10.71(+4.29%)
Dec 05, 2023 236.97 252.21 236.97 249.59 507,090 +12.62(+5.33%)
Dec 04, 2023 237.94 240.64 235.02 236.97 367,338 -1.60(-0.67%)
Dec 01, 2023 238.42 242.55 234.82 238.56 269,788 +0.05(+0.02%)
Nov 30, 2023 237.23 239.96 235.36 238.51 605,823 +3.01(+1.28%)
Nov 29, 2023 229.45 237.04 229.29 235.50 339,628 +6.06(+2.64%)
Nov 28, 2023 228.84 231.25 228.46 229.45 245,104 +0.70(+0.31%)
Nov 27, 2023 229.60 229.94 227.40 228.74 213,843 -1.11(-0.48%)
Nov 24, 2023 231.13 232.05 229.03 229.85 109,034 -2.80(-1.20%)
Nov 22, 2023 232.18 234.27 229.37 232.66 168,029 +0.48(+0.21%)
Nov 21, 2023 227.76 232.35 225.45 232.18 266,286 +5.16(+2.27%)
Nov 20, 2023 225.16 228.78 223.59 227.02 284,859 +0.37(+0.16%)
Nov 17, 2023 227.48 229.04 224.17 226.66 230,654 +1.47(+0.65%)
Nov 16, 2023 226.94 228.75 224.82 225.19 231,208 -0.84(-0.37%)
Nov 15, 2023 226.33 228.21 224.59 226.03 261,015 -0.62(-0.27%)
Nov 14, 2023 224.86 229.73 224.20 226.65 280,797 +6.62(+3.01%)
Nov 13, 2023 221.06 223.35 217.45 220.02 190,499 -1.43(-0.65%)
Nov 10, 2023 224.49 224.49 219.00 221.45 340,719 -3.89(-1.73%)
Nov 09, 2023 222.49 226.03 221.20 225.34 361,173 +3.82(+1.73%)
Nov 08, 2023 214.62 223.39 213.19 221.52 380,254 +6.44(+2.99%)
Nov 07, 2023 218.56 218.56 214.27 215.08 224,945 -2.83(-1.30%)
Nov 06, 2023 220.59 223.32 217.28 217.91 373,253 +0.03(+0.01%)
Nov 03, 2023 222.60 222.60 216.61 217.88 454,194 -1.32(-0.60%)
Nov 02, 2023 217.47 221.39 216.65 219.20 393,801 +4.12(+1.92%)
Nov 01, 2023 211.64 215.90 211.01 215.08 459,215 +3.45(+1.63%)
Oct 31, 2023 211.43 211.93 206.59 211.63 366,276 -0.40(-0.19%)
Oct 30, 2023 206.68 213.40 206.60 212.02 632,050 +8.06(+3.95%)
Oct 27, 2023 212.24 217.79 202.47 203.96 558,764 -6.52(-3.10%)
Oct 26, 2023 213.45 221.67 206.52 210.49 727,895 -1.47(-0.69%)
Oct 25, 2023 227.93 231.89 201.19 211.95 1,357,301 -21.62(-9.26%)
Oct 24, 2023 233.22 235.72 231.66 233.58 363,689 +0.62(+0.27%)
Oct 23, 2023 231.95 236.78 230.09 232.95 478,894 -0.09(-0.04%)
Oct 20, 2023 232.96 235.49 230.90 233.04 477,916 +0.54(+0.23%)
Oct 19, 2023 233.97 235.81 232.01 232.50 352,418 -1.59(-0.68%)
Oct 18, 2023 237.43 237.46 233.80 234.09 307,927 -4.22(-1.77%)
Oct 17, 2023 238.58 240.75 237.12 238.31 249,799 -1.33(-0.55%)
Oct 16, 2023 238.91 243.53 238.16 239.64 456,119 +3.23(+1.37%)
Oct 13, 2023 239.00 239.00 233.18 236.41 297,159 -1.65(-0.69%)
Oct 12, 2023 235.00 239.21 233.61 238.06 599,761 +3.82(+1.63%)
Oct 11, 2023 231.54 234.45 229.61 234.24 362,842 +2.89(+1.25%)
Oct 10, 2023 234.97 237.66 230.67 231.35 401,770 -3.51(-1.49%)
Oct 09, 2023 232.59 236.75 232.34 234.85 548,075 -1.50(-0.64%)
Oct 06, 2023 231.18 237.86 229.61 236.36 893,878 +12.99(+5.82%)
Oct 05, 2023 208.73 224.34 208.73 223.37 795,528 +12.21(+5.78%)
Oct 04, 2023 203.01 212.01 202.39 211.16 721,593 +8.44(+4.16%)
Oct 03, 2023 206.34 209.29 202.06 202.73 300,941 -5.14(-2.47%)
Oct 02, 2023 210.84 211.65 206.19 207.87 367,564 -3.65(-1.73%)
Sep 29, 2023 210.04 214.66 207.99 211.52 960,106 +4.17(+2.01%)
Sep 28, 2023 200.82 207.41 198.02 207.35 591,635 +7.57(+3.79%)
Sep 27, 2023 204.36 205.01 199.76 199.78 492,321 -3.88(-1.91%)
Sep 26, 2023 208.27 208.63 203.41 203.66 478,460 -5.53(-2.65%)
Sep 25, 2023 211.78 209.73 208.82 209.19 330,959 -4.63(-2.17%)
Sep 22, 2023 213.47 216.68 212.99 213.82 411,060 +0.94(+0.44%)
Sep 21, 2023 219.89 221.66 212.85 212.88 390,091 -8.17(-3.70%)
Sep 20, 2023 222.38 223.81 219.69 221.05 293,736 -0.87(-0.39%)
Sep 19, 2023 225.18 226.29 221.69 221.92 363,009 -2.94(-1.31%)
Sep 18, 2023 221.35 225.19 220.14 224.86 328,468 +2.47(+1.11%)
Sep 15, 2023 228.13 231.19 220.07 222.40 1,497,920 -4.37(-1.93%)
Sep 14, 2023 217.81 228.16 217.81 226.76 533,534 +8.49(+3.89%)
Sep 13, 2023 219.45 224.21 216.53 218.27 557,839 -1.58(-0.72%)
Sep 12, 2023 222.45 226.64 219.09 219.85 504,733 -2.68(-1.21%)
Sep 11, 2023 226.22 228.72 221.62 222.54 584,866 -1.84(-0.82%)
Sep 08, 2023 225.41 226.46 221.65 224.38 363,046 -0.65(-0.29%)
Sep 07, 2023 224.48 225.89 221.00 225.03 606,198 -1.55(-0.69%)
Sep 06, 2023 237.40 238.43 225.71 226.59 838,139 -13.03(-5.44%)
Sep 05, 2023 235.42 243.95 235.29 239.62 334,672 +3.15(+1.33%)
Sep 01, 2023 240.89 240.89 234.67 236.47 239,461 -2.07(-0.87%)
Aug 31, 2023 241.25 241.63 237.90 238.54 486,911 -2.32(-0.96%)
Aug 30, 2023 243.57 244.29 240.19 240.85 207,311 -3.05(-1.25%)
Aug 29, 2023 243.57 243.99 240.78 243.90 254,351 +0.47(+0.19%)
Aug 28, 2023 242.80 244.14 240.39 243.44 262,297 +1.32(+0.54%)
Aug 25, 2023 242.83 244.18 240.39 242.12 371,382 -0.74(-0.31%)
Aug 24, 2023 247.94 248.15 242.27 242.86 539,410 -5.08(-2.05%)
Aug 23, 2023 247.07 250.39 246.82 247.94 228,716 +1.10(+0.45%)
Aug 22, 2023 247.30 248.59 243.35 246.84 257,383 -1.01(-0.41%)
Aug 21, 2023 244.72 250.60 241.77 247.85 375,991 +2.12(+0.86%)
Aug 18, 2023 244.96 248.28 244.40 245.74 325,946 -0.97(-0.39%)
Aug 17, 2023 242.90 248.00 238.37 246.71 469,317 +3.81(+1.57%)
Aug 16, 2023 233.15 243.18 233.14 242.89 434,251 +12.63(+5.49%)
Aug 15, 2023 233.35 235.69 229.85 230.26 261,247 -4.38(-1.87%)
Aug 14, 2023 232.56 239.10 231.80 234.64 396,217 +2.71(+1.17%)
Aug 11, 2023 234.78 236.72 231.18 231.92 218,830 -2.36(-1.01%)
Aug 10, 2023 236.38 238.41 233.37 234.28 289,143 -1.93(-0.82%)
Aug 09, 2023 235.92 239.10 235.58 236.21 183,036 +1.53(+0.65%)
Aug 08, 2023 238.72 238.72 233.34 234.68 383,339 -7.28(-3.01%)
Aug 07, 2023 243.91 243.91 239.66 241.95 310,676 +1.52(+0.63%)
Aug 04, 2023 246.28 248.49 240.02 240.44 597,162 -5.76(-2.34%)
Aug 03, 2023 255.43 256.10 246.12 246.19 511,123 -12.51(-4.84%)
Aug 02, 2023 258.63 261.22 256.70 258.70 327,486 -1.29(-0.50%)
Aug 01, 2023 265.58 266.65 257.85 259.99 236,628 -5.84(-2.20%)
Jul 31, 2023 267.59 268.29 264.23 265.83 308,632 -1.73(-0.65%)
Jul 28, 2023 270.50 271.63 267.18 267.56 273,091 +1.45(+0.55%)
Jul 27, 2023 270.53 272.83 265.12 266.11 288,987 -4.82(-1.78%)
Jul 26, 2023 265.65 271.68 264.08 270.93 235,119 +4.88(+1.83%)
Jul 25, 2023 266.44 269.07 263.89 266.05 247,733 -1.85(-0.69%)
Jul 24, 2023 266.67 270.62 263.58 267.90 349,807 +0.69(+0.26%)
Jul 21, 2023 264.44 269.52 260.98 267.20 447,440 +3.66(+1.39%)
Jul 20, 2023 257.62 275.34 257.62 263.54 828,112 +5.69(+2.21%)
Jul 19, 2023 255.04 257.95 254.14 257.86 594,481 +4.14(+1.63%)
Jul 18, 2023 251.56 255.37 251.22 253.72 420,987 +1.63(+0.65%)
Jul 17, 2023 246.41 252.34 243.89 252.09 493,137 +4.70(+1.90%)
Jul 14, 2023 249.71 250.46 246.84 247.39 343,619 -1.57(-0.63%)
Jul 13, 2023 248.18 250.78 246.25 248.96 456,335 +1.33(+0.54%)
Jul 12, 2023 246.25 247.77 243.08 247.62 392,511 +3.77(+1.55%)
Jul 11, 2023 243.60 246.54 241.89 243.85 312,186 -0.24(-0.10%)
Jul 10, 2023 243.63 246.61 242.16 244.09 524,624 -0.89(-0.36%)
Jul 07, 2023 247.35 248.85 244.24 244.98 302,270 -2.47(-1.00%)
Jul 06, 2023 252.17 253.47 244.57 247.45 656,598 -7.68(-3.01%)
Jul 05, 2023 258.49 258.49 251.81 255.13 342,408 -3.72(-1.44%)
Jul 03, 2023 258.55 260.72 257.39 258.85 169,665 +0.72(+0.28%)
Jun 30, 2023 260.20 261.28 256.01 258.13 307,358 -0.55(-0.21%)
Jun 29, 2023 253.67 260.40 252.17 258.68 564,514 +4.04(+1.59%)
Jun 28, 2023 256.97 257.86 254.00 254.65 321,322 -1.46(-0.57%)
Jun 27, 2023 260.29 262.79 256.06 256.11 280,964 -3.35(-1.29%)
Jun 26, 2023 259.32 261.61 257.75 259.45 224,136 -0.24(-0.09%)
Jun 23, 2023 259.69 262.50 259.24 259.69 315,762 -2.41(-0.92%)
Jun 22, 2023 264.12 265.56 260.09 262.10 340,034 -1.44(-0.55%)
Jun 21, 2023 269.25 271.01 263.36 263.54 353,860 -7.48(-2.76%)
Jun 20, 2023 271.51 272.46 266.88 271.02 331,139 -2.65(-0.97%)
Jun 16, 2023 279.35 279.35 270.89 273.66 1,222,053 -3.02(-1.09%)
Jun 15, 2023 271.07 279.11 270.80 276.69 389,476 -18.33(-6.21%)
May 08, 2023 295.29 296.67 293.38 295.01 228,268 -0.83(-0.28%)
May 05, 2023 294.24 295.93 291.90 295.84 249,929 +3.19(+1.09%)
May 04, 2023 294.02 296.76 289.85 292.65 352,532 -1.45(-0.49%)
May 03, 2023 311.34 311.34 292.80 294.10 517,945 -20.20(-6.43%)
May 02, 2023 311.89 315.44 308.08 314.30 281,647 +1.75(+0.56%)
May 01, 2023 313.40 317.43 311.01 312.55 301,742 -1.06(-0.34%)
Apr 28, 2023 308.31 314.21 306.62 313.61 301,915 +5.13(+1.66%)
Apr 27, 2023 307.53 310.28 297.40 308.48 302,218 +2.58(+0.84%)
Apr 26, 2023 320.11 320.11 303.44 305.90 362,899 -5.14(-1.65%)
Apr 25, 2023 313.37 314.29 307.31 311.04 524,637 -4.34(-1.38%)
Apr 24, 2023 322.21 324.23 313.80 315.38 441,485 -6.74(-2.09%)
Apr 21, 2023 326.93 328.08 321.17 322.12 400,759 -5.61(-1.71%)
Apr 20, 2023 330.36 331.53 325.90 327.73 325,411 -3.06(-0.93%)
Apr 19, 2023 329.38 334.35 328.01 330.79 375,824 -1.01(-0.31%)
Apr 18, 2023 335.39 336.81 329.99 331.80 317,455 -3.30(-0.98%)
Apr 17, 2023 329.69 335.43 329.45 335.10 268,675 +4.13(+1.25%)
Apr 14, 2023 335.41 339.28 329.92 330.98 283,722 -4.43(-1.32%)
Apr 13, 2023 334.64 338.26 332.34 335.41 320,294 +2.87(+0.86%)
Apr 12, 2023 335.06 337.18 329.18 332.54 370,629 -0.77(-0.23%)
Apr 11, 2023 330.68 335.82 328.91 333.31 301,262 +2.63(+0.80%)
Apr 10, 2023 334.82 338.00 328.78 330.68 426,963 -7.48(-2.21%)
Apr 06, 2023 329.59 339.93 327.33 338.16 484,512 +5.47(+1.64%)
Apr 05, 2023 380.97 382.07 330.57 332.69 1,058,056 -53.73(-13.91%)
Apr 04, 2023 382.38 393.80 380.36 386.42 387,025 +3.08(+0.80%)
Apr 03, 2023 382.27 384.86 381.74 383.34 209,645 -2.10(-0.54%)
Mar 31, 2023 383.69 386.14 377.69 385.44 382,173 +3.38(+0.88%)
Mar 30, 2023 382.13 386.81 381.65 382.06 362,799 +3.29(+0.87%)
Mar 29, 2023 379.53 381.74 373.34 378.77 203,513 +1.95(+0.52%)
Mar 28, 2023 376.57 384.17 375.45 376.82 241,645 +1.43(+0.38%)
Mar 27, 2023 381.90 384.17 373.19 375.39 265,282 -4.83(-1.27%)
Mar 24, 2023 375.21 380.23 373.73 380.22 175,508 +2.74(+0.73%)
Mar 23, 2023 372.71 380.37 369.43 377.48 295,193 +5.66(+1.52%)
Mar 22, 2023 378.75 382.59 371.47 371.81 323,902 -6.94(-1.83%)
Mar 21, 2023 384.17 388.71 375.93 378.75 357,353 -2.06(-0.54%)
Mar 20, 2023 383.22 386.08 376.36 380.81 411,010 -3.13(-0.82%)
Mar 17, 2023 382.89 391.33 380.77 383.94 1,394,877 +1.40(+0.37%)
Mar 16, 2023 374.66 384.59 369.77 382.54 563,320 +8.35(+2.23%)
Mar 15, 2023 362.30 375.52 362.74 374.19 613,912 +8.23(+2.25%)
Mar 14, 2023 362.03 366.37 358.69 365.96 422,634 +7.08(+1.97%)
Mar 13, 2023 337.22 363.03 335.96 358.88 628,176 +17.34(+5.08%)
Mar 10, 2023 347.81 354.58 340.40 341.55 380,058 -6.52(-1.87%)
Mar 09, 2023 353.53 355.90 346.21 348.07 237,135 -5.65(-1.60%)
Mar 08, 2023 352.69 356.80 352.59 353.72 191,384 -0.22(-0.06%)
Mar 07, 2023 362.09 362.52 352.33 353.94 304,522 -7.50(-2.07%)
Mar 06, 2023 363.04 369.46 360.04 361.43 290,740 -2.56(-0.70%)
Mar 03, 2023 351.17 364.46 350.96 363.99 354,908 +14.52(+4.15%)
Mar 02, 2023 342.74 350.19 342.13 349.47 205,777 +7.40(+2.16%)
Mar 01, 2023 335.25 342.08 330.73 342.08 301,006 +5.73(+1.70%)
Feb 28, 2023 338.26 341.09 335.02 336.34 469,579 -0.91(-0.27%)
Feb 27, 2023 344.48 347.72 337.07 337.25 273,563 -4.19(-1.23%)
Feb 24, 2023 341.59 349.34 339.79 341.44 261,693 -1.22(-0.36%)
Feb 23, 2023 349.87 349.87 341.59 342.66 186,752 -3.53(-1.02%)
Feb 22, 2023 352.11 354.06 344.65 346.18 199,292 -3.75(-1.07%)
Feb 21, 2023 347.60 353.92 346.76 349.94 235,025 +0.08(+0.02%)
Feb 17, 2023 352.21 355.92 348.68 349.86 236,339 -4.30(-1.22%)
Feb 16, 2023 348.99 356.74 348.33 354.16 240,758 +1.00(+0.28%)
Feb 15, 2023 348.28 354.23 348.28 353.17 196,967 +2.41(+0.69%)
Feb 14, 2023 347.98 353.92 347.98 350.75 154,817 +2.18(+0.62%)
Feb 13, 2023 346.96 351.00 344.66 348.58 252,504 +3.62(+1.05%)
Feb 10, 2023 344.52 347.33 338.90 344.95 344,029 -2.09(-0.60%)
Feb 09, 2023 351.61 353.83 346.18 347.04 298,435 -2.68(-0.77%)
Feb 08, 2023 348.37 351.45 344.02 349.72 278,206 -0.80(-0.23%)
Feb 07, 2023 344.53 352.29 342.48 350.52 327,371 +5.75(+1.67%)
Feb 06, 2023 336.87 348.11 335.71 344.77 371,868 +4.74(+1.39%)
Feb 03, 2023 362.83 363.72 338.89 340.03 721,979 -33.46(-8.96%)
Feb 02, 2023 373.52 382.96 368.89 373.49 375,279 +2.88(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.