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 )

204.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2009 8.467 8.526 7.909 7.984 231,427 -0.41(-4.86%)
Apr 29, 2009 7.743 8.625 7.718 8.392 429,363 +0.53(+6.78%)
Apr 28, 2009 7.335 7.934 7.335 7.859 138,218 +0.15(+1.94%)
Apr 27, 2009 7.510 7.826 7.437 7.710 110,292 -0.07(-0.86%)
Apr 24, 2009 7.543 8.051 7.188 7.776 108,908 +0.33(+4.47%)
Apr 23, 2009 7.593 7.735 7.118 7.443 79,732 -0.16(-2.08%)
Apr 22, 2009 7.568 7.859 7.110 7.601 77,396 -0.19(-2.46%)
Apr 21, 2009 6.994 7.859 6.960 7.793 73,097 +0.60(+8.33%)
Apr 20, 2009 7.501 7.501 7.160 7.193 96,272 -0.62(-7.89%)
Apr 17, 2009 8.226 8.226 7.710 7.810 168,691 -0.38(-4.67%)
Apr 16, 2009 7.476 8.209 7.160 8.193 186,847 +0.15(+1.86%)
Apr 15, 2009 7.143 8.043 7.143 8.043 132,317 +0.84(+11.68%)
Apr 14, 2009 7.735 7.835 7.168 7.202 77,234 -0.76(-9.52%)
Apr 13, 2009 7.277 7.959 7.277 7.959 55,848 +0.51(+6.82%)
Apr 09, 2009 7.243 7.510 7.118 7.452 140,992 +0.26(+3.59%)
Apr 08, 2009 6.910 7.202 6.910 7.193 67,295 +0.35(+5.11%)
Apr 07, 2009 6.819 7.118 6.794 6.844 113,059 -0.16(-2.26%)
Apr 06, 2009 6.860 7.118 6.486 7.002 95,568 +0.02(+0.24%)
Apr 03, 2009 6.852 6.994 6.569 6.985 52,524 +0.12(+1.82%)
Apr 02, 2009 6.694 7.077 6.522 6.860 111,603 +0.42(+6.46%)
Apr 01, 2009 6.169 6.486 5.978 6.444 109,331 +0.08(+1.31%)
Mar 31, 2009 5.836 6.785 5.745 6.361 118,424 +0.66(+11.53%)
Mar 30, 2009 5.678 5.970 5.395 5.703 154,377 -1.11(-16.26%)
Mar 26, 2009 6.236 6.852 6.211 6.810 121,238 +0.73(+12.05%)
Mar 25, 2009 6.161 6.769 5.537 6.078 93,636 +0.02(+0.27%)
Mar 24, 2009 6.869 7.077 6.019 6.061 79,922 -1.00(-14.15%)
Mar 23, 2009 6.910 7.077 6.286 7.060 143,420 +0.97(+15.85%)
Mar 20, 2009 6.736 6.835 6.094 6.094 119,714 -0.52(-7.92%)
Mar 19, 2009 6.927 7.060 6.094 6.619 51,213 -0.17(-2.45%)
Mar 18, 2009 6.785 7.118 6.561 6.785 117,454 -0.03(-0.49%)
Mar 17, 2009 6.169 6.819 5.995 6.819 92,986 +0.66(+10.68%)
Mar 16, 2009 6.311 6.722 6.053 6.161 77,978 -0.07(-1.07%)
Mar 13, 2009 6.569 6.569 5.828 6.228 73,944 -0.18(-2.86%)
Mar 12, 2009 5.853 6.452 5.681 6.411 111,281 +0.49(+8.30%)
Mar 11, 2009 5.770 6.053 5.570 5.920 80,005 +0.22(+3.95%)
Mar 10, 2009 5.603 5.761 5.412 5.695 90,484 +0.29(+5.39%)
Mar 09, 2009 5.753 5.857 5.353 5.403 57,804 -0.47(-7.94%)
Mar 06, 2009 5.187 5.928 5.070 5.870 111,681 +0.77(+15.01%)
Mar 05, 2009 5.262 5.395 5.095 5.104 79,321 -0.36(-6.55%)
Mar 04, 2009 5.612 5.686 4.896 5.462 73,752 -0.82(-13.00%)
Mar 02, 2009 6.378 6.669 6.244 6.278 60,693 -0.29(-4.44%)
Feb 27, 2009 6.419 6.744 6.294 6.569 73,701 -0.03(-0.50%)
Feb 26, 2009 6.777 6.777 6.577 6.602 63,060 -0.06(-0.88%)
Feb 25, 2009 6.736 7.143 6.477 6.661 88,905 -0.14(-2.08%)
Feb 24, 2009 6.419 6.869 6.294 6.802 98,510 +0.51(+8.07%)
Feb 23, 2009 6.611 6.769 6.261 6.294 85,536 -0.24(-3.69%)
Feb 20, 2009 6.419 6.661 6.311 6.536 102,315 -0.04(-0.63%)
Feb 19, 2009 6.711 6.711 6.569 6.577 43,817 -0.02(-0.38%)
Feb 18, 2009 6.652 6.777 6.536 6.602 31,085 +0.02(+0.38%)
Feb 17, 2009 6.594 6.894 6.577 6.577 55,066 -0.42(-6.06%)
Feb 13, 2009 6.952 7.102 6.669 7.002 196,366 +0.08(+1.20%)
Feb 12, 2009 6.627 7.052 6.511 6.919 55,703 +0.24(+3.62%)
Feb 11, 2009 6.636 6.894 6.577 6.677 53,710 +0.07(+1.13%)
Feb 10, 2009 6.952 7.168 6.452 6.602 124,360 -0.44(-6.26%)
Feb 09, 2009 7.202 7.343 6.919 7.044 61,814 -0.22(-3.09%)
Feb 06, 2009 6.827 7.302 6.827 7.268 83,907 +0.41(+5.95%)
Feb 05, 2009 6.769 7.260 6.769 6.860 66,480 +0.17(+2.62%)
Feb 04, 2009 6.644 7.035 6.344 6.686 115,203 +0.01(+0.12%)
Feb 03, 2009 6.810 7.002 6.452 6.677 74,671 -0.06(-0.87%)
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.