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 )

215.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2006 11.16 11.20 10.71 10.91 204,622 -0.25(-2.23%)
Feb 27, 2006 10.52 11.18 10.52 11.16 76,861 +0.59(+5.57%)
Feb 24, 2006 10.48 10.79 10.35 10.57 50,065 +0.07(+0.71%)
Feb 23, 2006 10.51 11.04 10.34 10.50 83,347 -0.04(-0.39%)
Feb 22, 2006 10.45 10.55 10.35 10.54 86,144 +0.12(+1.20%)
Feb 21, 2006 10.62 10.62 10.26 10.41 226,412 -0.22(-2.03%)
Feb 17, 2006 10.60 10.83 10.35 10.63 52,918 +0.12(+1.11%)
Feb 16, 2006 10.64 10.70 10.37 10.51 203,563 -0.10(-0.94%)
Feb 15, 2006 10.79 10.79 10.45 10.61 264,939 -0.15(-1.39%)
Feb 14, 2006 10.88 10.94 10.50 10.76 254,826 -0.10(-0.92%)
Feb 13, 2006 10.83 10.89 10.52 10.86 276,116 +0.00(+0.00%)
Feb 10, 2006 10.35 11.12 10.16 10.86 312,332 +0.49(+4.72%)
Feb 09, 2006 10.44 10.91 10.28 10.37 467,712 +0.02(+0.20%)
Feb 08, 2006 9.907 10.74 9.907 10.35 136,927 +0.33(+3.27%)
Feb 07, 2006 10.12 10.60 9.965 10.02 121,963 -0.14(-1.39%)
Feb 06, 2006 10.35 10.35 9.981 10.16 163,363 -0.23(-2.23%)
Feb 03, 2006 10.18 11.04 10.11 10.40 91,242 +0.11(+1.05%)
Feb 02, 2006 10.41 10.54 10.04 10.29 199,580 -0.17(-1.66%)
Feb 01, 2006 10.79 10.84 10.14 10.46 246,176 -0.24(-2.25%)
Jan 31, 2006 10.72 11.04 10.61 10.70 118,676 -0.02(-0.15%)
Jan 30, 2006 10.38 11.09 10.29 10.72 274,426 +0.32(+3.11%)
Jan 27, 2006 9.923 10.44 9.923 10.40 268,272 +0.45(+4.50%)
Jan 26, 2006 9.575 9.957 9.384 9.948 200,602 +0.45(+4.72%)
Jan 25, 2006 9.533 9.533 9.367 9.500 152,311 +0.02(+0.18%)
Jan 24, 2006 9.326 9.525 9.276 9.484 57,360 +0.19(+2.05%)
Jan 23, 2006 9.177 9.542 9.081 9.293 50,982 +0.08(+0.90%)
Jan 20, 2006 9.401 9.401 9.127 9.210 75,463 -0.12(-1.25%)
Jan 19, 2006 9.235 9.500 9.110 9.326 53,092 +0.12(+1.26%)
Jan 18, 2006 9.202 9.343 9.077 9.210 74,719 -0.09(-0.98%)
Jan 17, 2006 9.733 9.733 9.160 9.301 116,514 -0.45(-4.60%)
Jan 13, 2006 9.774 9.882 9.749 9.749 93,272 -0.09(-0.93%)
Jan 12, 2006 9.782 9.865 9.553 9.840 164,393 -0.12(-1.17%)
Jan 11, 2006 9.923 9.957 9.699 9.957 182,043 -0.03(-0.33%)
Jan 10, 2006 9.608 10.18 9.600 9.990 284,771 +0.33(+3.44%)
Jan 09, 2006 9.226 9.666 9.226 9.658 223,875 +0.38(+4.11%)
Jan 06, 2006 9.235 9.359 8.679 9.276 414,421 +0.09(+0.99%)
Jan 05, 2006 9.384 9.442 9.143 9.185 117,629 -0.24(-2.55%)
Jan 04, 2006 9.376 9.542 9.218 9.426 133,837 +0.12(+1.25%)
Jan 03, 2006 9.484 9.525 9.012 9.309 143,828 -0.17(-1.84%)
Dec 30, 2005 9.085 9.533 9.002 9.484 225,548 +0.46(+5.15%)
Dec 29, 2005 8.978 9.102 8.729 9.019 234,858 -0.03(-0.37%)
Dec 28, 2005 8.961 9.102 8.903 9.052 63,515 +0.17(+1.96%)
Dec 27, 2005 9.127 9.177 8.853 8.878 168,732 -0.23(-2.55%)
Dec 23, 2005 9.152 9.376 9.069 9.110 102,096 -0.09(-0.99%)
Dec 22, 2005 8.919 9.467 8.720 9.202 133,954 +0.37(+4.23%)
Dec 21, 2005 9.044 9.044 8.795 8.828 78,774 -0.17(-1.94%)
Dec 20, 2005 8.978 9.094 8.903 9.002 136,622 -0.04(-0.46%)
Dec 19, 2005 9.226 9.251 8.936 9.044 295,983 -0.20(-2.15%)
Dec 16, 2005 9.094 9.309 8.836 9.243 284,046 +0.08(+0.91%)
Dec 15, 2005 9.251 9.309 9.052 9.160 61,311 -0.17(-1.78%)
Dec 14, 2005 9.268 9.401 8.978 9.326 100,792 +0.08(+0.90%)
Dec 13, 2005 9.384 9.426 9.160 9.243 613,940 -0.22(-2.28%)
Dec 12, 2005 9.608 9.840 9.185 9.459 447,186 -0.19(-1.98%)
Dec 09, 2005 9.525 9.782 9.484 9.650 104,667 +0.13(+1.40%)
Dec 08, 2005 9.392 9.600 9.060 9.517 139,734 +0.12(+1.33%)
Dec 07, 2005 9.509 9.583 9.202 9.392 168,618 -0.05(-0.53%)
Dec 06, 2005 9.724 9.840 9.392 9.442 129,281 -0.18(-1.90%)
Dec 05, 2005 9.691 9.749 9.285 9.625 97,411 -0.13(-1.36%)
Dec 02, 2005 9.592 9.774 9.376 9.757 101,278 +0.09(+0.94%)
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.