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 )

217.56 +1.85 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 29, 2006 11.47 11.47 11.17 11.26 211,599 -0.07(-0.66%)
Dec 28, 2006 11.40 11.41 11.30 11.33 125,884 -0.07(-0.65%)
Dec 27, 2006 11.49 11.49 11.37 11.41 270,021 -0.05(-0.43%)
Dec 26, 2006 11.24 11.52 11.24 11.46 270,355 +0.24(+2.15%)
Dec 22, 2006 11.29 11.38 11.19 11.22 68,329 -0.05(-0.44%)
Dec 21, 2006 11.44 11.45 11.18 11.27 101,434 -0.14(-1.24%)
Dec 20, 2006 11.49 11.52 11.37 11.41 130,055 +0.04(+0.37%)
Dec 19, 2006 11.47 11.54 11.35 11.37 145,866 -0.12(-1.01%)
Dec 18, 2006 11.60 11.64 11.45 11.48 112,614 -0.07(-0.57%)
Dec 15, 2006 11.62 11.67 11.53 11.55 336,878 -0.05(-0.43%)
Dec 14, 2006 11.69 11.75 11.56 11.60 171,629 -0.04(-0.36%)
Dec 13, 2006 11.99 12.01 11.57 11.64 226,785 -0.28(-2.37%)
Dec 12, 2006 12.02 12.06 11.79 11.92 167,247 -0.08(-0.69%)
Dec 11, 2006 12.21 12.24 11.96 12.01 240,999 -0.20(-1.63%)
Dec 08, 2006 12.13 12.21 11.85 12.21 245,888 +0.10(+0.82%)
Dec 07, 2006 12.03 12.28 11.80 12.11 413,762 +0.13(+1.11%)
Dec 06, 2006 12.11 12.11 11.82 11.97 149,213 -0.18(-1.50%)
Dec 05, 2006 12.21 12.21 12.02 12.16 146,408 -0.02(-0.20%)
Dec 04, 2006 12.01 12.24 11.87 12.18 238,099 +0.17(+1.45%)
Dec 01, 2006 11.91 12.05 11.74 12.01 245,628 +0.06(+0.49%)
Nov 30, 2006 11.94 12.17 11.74 11.95 255,509 -0.01(-0.07%)
Nov 29, 2006 11.89 12.13 11.81 11.96 365,556 +0.07(+0.56%)
Nov 28, 2006 11.70 12.10 11.70 11.89 259,307 +0.11(+0.91%)
Nov 27, 2006 12.35 12.49 11.74 11.78 760,287 -0.62(-5.02%)
Nov 24, 2006 12.40 12.52 12.20 12.40 184,623 +0.00(+0.00%)
Nov 22, 2006 12.35 12.52 12.11 12.40 242,372 +0.10(+0.81%)
Nov 21, 2006 11.97 12.36 11.94 12.30 467,682 +0.39(+3.27%)
Nov 20, 2006 11.83 12.11 11.76 11.91 601,030 +0.09(+0.77%)
Nov 17, 2006 11.69 11.87 11.64 11.82 265,113 +0.11(+0.92%)
Nov 16, 2006 11.64 11.99 11.56 11.72 557,104 +0.04(+0.36%)
Nov 15, 2006 11.52 11.68 11.45 11.67 530,092 +0.14(+1.22%)
Nov 14, 2006 11.48 11.53 11.09 11.53 231,763 +0.01(+0.07%)
Nov 13, 2006 11.33 11.62 11.31 11.52 908,496 +0.32(+2.89%)
Nov 10, 2006 10.40 11.33 10.40 11.20 705,381 +0.77(+7.40%)
Nov 09, 2006 10.48 10.66 10.27 10.43 84,482 -0.04(-0.40%)
Nov 08, 2006 10.70 10.70 10.41 10.47 256,489 -0.26(-2.40%)
Nov 07, 2006 10.26 10.90 10.26 10.73 1,553,246 +0.45(+4.36%)
Nov 06, 2006 9.998 10.34 9.915 10.28 153,033 +0.32(+3.25%)
Nov 03, 2006 10.06 10.16 9.807 9.957 213,543 -0.05(-0.50%)
Nov 02, 2006 9.326 10.29 9.326 10.01 383,432 +0.61(+6.44%)
Nov 01, 2006 9.558 9.558 9.318 9.401 203,142 +0.07(+0.71%)
Oct 31, 2006 9.434 9.567 9.243 9.334 155,060 -0.03(-0.35%)
Oct 30, 2006 9.152 9.389 9.135 9.367 129,390 +0.21(+2.26%)
Oct 27, 2006 9.218 9.442 9.152 9.160 34,382 -0.12(-1.34%)
Oct 26, 2006 9.376 9.459 9.185 9.285 134,460 +0.00(+0.00%)
Oct 25, 2006 9.268 9.376 9.226 9.285 101,385 +0.03(+0.36%)
Oct 24, 2006 9.235 9.285 9.152 9.251 46,895 -0.04(-0.45%)
Oct 23, 2006 9.285 9.301 9.193 9.293 69,916 +0.00(+0.00%)
Oct 20, 2006 9.309 9.334 9.119 9.293 80,015 +0.02(+0.27%)
Oct 19, 2006 9.127 9.351 8.994 9.268 122,407 +0.09(+0.99%)
Oct 18, 2006 9.301 9.542 9.085 9.177 144,554 -0.09(-0.98%)
Oct 17, 2006 9.036 9.405 9.036 9.268 627,523 +0.17(+1.92%)
Oct 16, 2006 8.986 9.127 8.986 9.094 125,455 +0.15(+1.67%)
Oct 13, 2006 8.812 9.017 8.646 8.944 296,029 +0.15(+1.70%)
Oct 12, 2006 8.579 8.919 8.579 8.795 256,090 +0.29(+3.41%)
Oct 11, 2006 8.480 8.671 8.380 8.505 187,652 -0.01(-0.10%)
Oct 10, 2006 8.679 8.679 8.305 8.513 164,621 -0.12(-1.35%)
Oct 09, 2006 8.579 8.629 8.546 8.629 35,983 +0.00(+0.00%)
Oct 06, 2006 8.588 8.712 8.538 8.629 79,440 -0.02(-0.29%)
Oct 05, 2006 8.621 8.712 8.488 8.654 83,335 +0.02(+0.29%)
Oct 04, 2006 8.380 8.646 8.380 8.629 107,869 +0.25(+2.97%)
Oct 03, 2006 8.505 8.546 8.364 8.380 219,230 -0.15(-1.75%)
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.