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 (%)
Sep 30, 2021 413.79 417.06 406.54 408.75 306,278 -2.88(-0.70%)
Sep 29, 2021 407.59 415.19 407.59 411.64 239,111 +4.66(+1.15%)
Sep 28, 2021 402.30 407.21 397.20 406.97 355,462 +1.59(+0.39%)
Sep 27, 2021 407.31 412.83 403.62 405.38 329,440 -6.59(-1.60%)
Sep 24, 2021 412.13 412.36 405.85 411.97 297,871 -1.07(-0.26%)
Sep 23, 2021 412.94 415.23 410.08 413.04 223,329 -0.54(-0.13%)
Sep 22, 2021 411.12 414.15 408.09 413.57 219,564 +3.73(+0.91%)
Sep 21, 2021 416.99 417.93 409.70 409.84 185,507 -3.57(-0.86%)
Sep 20, 2021 413.43 417.99 409.08 413.41 203,979 -0.50(-0.12%)
Sep 17, 2021 415.12 417.69 411.20 413.91 325,502 -1.57(-0.38%)
Sep 16, 2021 412.89 417.21 410.92 415.49 136,484 +1.78(+0.43%)
Sep 15, 2021 413.48 422.68 409.48 413.71 208,990 -0.44(-0.11%)
Sep 14, 2021 423.01 425.62 408.85 414.14 283,423 -5.67(-1.35%)
Sep 13, 2021 427.76 433.89 416.97 419.82 177,372 -6.23(-1.46%)
Sep 10, 2021 428.87 431.35 423.29 426.05 174,156 -4.99(-1.16%)
Sep 09, 2021 437.72 441.55 430.25 431.04 174,068 -7.99(-1.82%)
Sep 08, 2021 437.31 443.19 431.40 439.03 256,183 +0.53(+0.12%)
Sep 07, 2021 459.97 459.97 436.76 438.49 488,085 -23.24(-5.03%)
Sep 03, 2021 465.44 471.65 461.15 461.74 138,218 -4.13(-0.89%)
Sep 02, 2021 469.12 469.12 461.18 465.87 116,916 -0.07(-0.01%)
Sep 01, 2021 461.27 467.90 457.90 465.93 159,791 +3.52(+0.76%)
Aug 31, 2021 464.84 469.23 461.47 462.42 225,745 -1.56(-0.34%)
Aug 30, 2021 471.93 473.26 462.63 463.97 170,669 -7.04(-1.50%)
Aug 27, 2021 464.43 473.95 463.24 471.01 240,160 +8.01(+1.73%)
Aug 26, 2021 456.89 465.86 456.60 463.01 119,609 +4.08(+0.89%)
Aug 25, 2021 466.42 468.60 453.26 458.93 160,283 -8.18(-1.75%)
Aug 24, 2021 464.15 467.68 459.79 467.11 106,152 +3.86(+0.83%)
Aug 23, 2021 464.71 472.25 462.22 463.25 93,226 +1.24(+0.27%)
Aug 20, 2021 459.77 467.37 455.94 462.01 118,175 +3.14(+0.68%)
Aug 19, 2021 446.92 461.88 446.27 458.87 132,700 +10.13(+2.26%)
Aug 18, 2021 461.78 461.91 448.42 448.74 137,082 -11.76(-2.55%)
Aug 17, 2021 455.24 463.45 451.81 460.49 108,947 +3.78(+0.83%)
Aug 16, 2021 451.64 457.57 447.51 456.71 116,543 +6.44(+1.43%)
Aug 13, 2021 452.27 454.04 448.84 450.27 132,644 +0.11(+0.02%)
Aug 12, 2021 447.47 451.93 440.49 450.16 133,696 +0.79(+0.18%)
Aug 11, 2021 457.69 459.66 446.54 449.38 145,544 -4.91(-1.08%)
Aug 10, 2021 471.24 471.28 451.91 454.28 170,662 -16.60(-3.53%)
Aug 09, 2021 473.23 476.11 468.94 470.89 120,638 -1.03(-0.22%)
Aug 06, 2021 478.45 478.45 467.62 471.92 120,920 -4.89(-1.02%)
Aug 05, 2021 480.49 484.81 472.32 476.81 198,850 -1.36(-0.28%)
Aug 04, 2021 467.05 479.40 467.05 478.17 189,928 +11.84(+2.54%)
Aug 03, 2021 465.01 466.54 458.24 466.32 156,126 +1.01(+0.22%)
Aug 02, 2021 464.29 474.05 461.34 465.31 237,797 +4.26(+0.92%)
Jul 30, 2021 461.13 465.63 459.17 461.05 245,979 -0.59(-0.13%)
Jul 29, 2021 457.15 465.12 452.00 461.64 194,428 +4.70(+1.03%)
Jul 28, 2021 452.76 460.62 451.25 456.95 170,136 +4.10(+0.90%)
Jul 27, 2021 452.66 454.79 447.77 452.85 196,137 -0.22(-0.05%)
Jul 26, 2021 457.36 459.45 449.54 453.07 184,223 -8.00(-1.73%)
Jul 23, 2021 454.03 462.16 451.15 461.07 187,670 +10.45(+2.32%)
Jul 22, 2021 439.62 454.56 438.39 450.62 158,500 +8.32(+1.88%)
Jul 21, 2021 454.08 464.53 440.48 442.31 289,480 -4.51(-1.01%)
Jul 20, 2021 448.49 451.70 445.44 446.82 427,890 -2.12(-0.47%)
Jul 19, 2021 443.19 452.51 443.19 448.93 337,229 +3.48(+0.78%)
Jul 16, 2021 442.00 448.19 439.83 445.45 184,822 +4.29(+0.97%)
Jul 15, 2021 444.39 446.94 440.15 441.16 176,961 -4.65(-1.04%)
Jul 14, 2021 445.66 448.49 440.27 445.81 145,955 +0.45(+0.10%)
Jul 13, 2021 445.80 448.74 443.47 445.36 113,695 -2.74(-0.61%)
Jul 12, 2021 446.55 449.23 443.82 448.10 195,775 +1.02(+0.23%)
Jul 09, 2021 448.25 451.33 439.01 447.08 255,535 +1.70(+0.38%)
Jul 08, 2021 433.55 445.12 433.33 445.38 305,141 +8.67(+1.99%)
Jul 07, 2021 457.63 459.03 427.93 436.71 397,673 -21.07(-4.60%)
Jul 06, 2021 448.91 459.57 446.92 457.78 297,433 +7.69(+1.71%)
Jul 02, 2021 452.13 454.25 446.46 450.09 152,767 -0.33(-0.07%)
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.