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 (%)
Mar 31, 2021 483.87 494.66 481.97 482.40 357,465 +2.10(+0.44%)
Mar 30, 2021 499.39 502.46 479.59 480.30 225,970 -20.28(-4.05%)
Mar 29, 2021 500.02 507.84 492.01 500.57 198,486 -1.09(-0.22%)
Mar 26, 2021 481.66 503.10 479.94 501.66 272,183 +19.46(+4.04%)
Mar 25, 2021 484.46 485.02 473.56 482.20 302,378 -3.12(-0.64%)
Mar 24, 2021 507.43 507.43 480.87 485.32 280,558 -24.41(-4.79%)
Mar 23, 2021 502.13 513.64 498.48 509.72 292,654 +4.69(+0.93%)
Mar 22, 2021 491.65 506.77 491.65 505.03 208,595 +10.81(+2.19%)
Mar 19, 2021 489.01 497.88 484.62 494.22 688,665 +8.43(+1.74%)
Mar 18, 2021 491.68 501.38 484.42 485.79 300,765 -11.22(-2.26%)
Mar 17, 2021 499.53 502.62 490.16 497.01 316,294 -3.79(-0.76%)
Mar 16, 2021 513.26 516.77 495.55 500.80 204,830 -8.24(-1.62%)
Mar 15, 2021 507.42 517.52 497.22 509.03 254,671 +6.24(+1.24%)
Mar 12, 2021 506.50 507.57 491.76 502.79 233,064 -4.70(-0.93%)
Mar 11, 2021 501.00 510.31 499.46 507.49 206,861 +6.81(+1.36%)
Mar 10, 2021 513.13 513.59 496.51 500.68 217,839 -7.07(-1.39%)
Mar 09, 2021 502.18 523.56 502.12 507.75 361,744 +10.77(+2.17%)
Mar 08, 2021 489.25 506.24 481.39 496.98 360,605 +8.33(+1.71%)
Mar 05, 2021 472.89 491.02 456.36 488.65 632,515 +18.83(+4.01%)
Mar 04, 2021 489.53 494.69 463.86 469.81 476,154 -23.66(-4.79%)
Mar 03, 2021 556.00 557.17 492.78 493.47 551,609 -67.36(-12.01%)
Mar 02, 2021 563.86 568.75 556.32 560.84 253,323 -0.18(-0.03%)
Mar 01, 2021 548.99 562.88 546.24 561.02 249,726 +22.41(+4.16%)
Feb 26, 2021 534.48 543.72 526.20 538.61 291,795 +4.04(+0.76%)
Feb 25, 2021 528.71 539.70 527.13 534.57 231,295 +6.11(+1.16%)
Feb 24, 2021 527.18 531.62 519.29 528.46 233,123 -3.57(-0.67%)
Feb 23, 2021 514.69 535.68 513.57 532.02 416,541 +7.82(+1.49%)
Feb 22, 2021 530.08 530.08 512.73 524.21 248,769 -8.85(-1.66%)
Feb 19, 2021 531.32 540.60 528.72 533.06 251,540 +6.32(+1.20%)
Feb 18, 2021 516.14 526.88 514.77 526.74 173,286 +7.73(+1.49%)
Feb 17, 2021 514.97 525.00 511.09 519.01 252,419 -1.75(-0.34%)
Feb 16, 2021 536.30 539.23 515.62 520.77 279,869 -14.56(-2.72%)
Feb 12, 2021 530.45 536.19 527.49 535.33 169,173 +6.62(+1.25%)
Feb 11, 2021 540.58 543.13 524.48 528.71 204,098 -8.01(-1.49%)
Feb 10, 2021 543.85 543.85 532.79 536.72 177,621 -3.65(-0.68%)
Feb 09, 2021 549.39 554.35 534.84 540.38 208,382 -10.95(-1.99%)
Feb 08, 2021 553.84 557.53 545.14 551.32 181,599 -1.88(-0.34%)
Feb 05, 2021 552.51 556.42 546.65 553.20 182,493 +5.28(+0.96%)
Feb 04, 2021 545.78 554.34 540.75 547.92 179,549 +2.31(+0.42%)
Feb 03, 2021 561.82 568.91 544.05 545.60 274,284 -15.77(-2.81%)
Feb 02, 2021 549.66 570.22 549.66 561.38 302,257 +11.01(+2.00%)
Feb 01, 2021 531.80 556.80 527.37 550.37 380,802 +27.07(+5.17%)
Jan 29, 2021 518.74 525.17 510.31 523.30 316,934 +4.07(+0.78%)
Jan 28, 2021 512.88 528.34 512.88 519.22 436,622 +2.05(+0.40%)
Jan 27, 2021 489.34 520.55 484.82 517.17 726,383 +23.83(+4.83%)
Jan 26, 2021 493.43 496.43 487.00 493.35 363,845 +0.44(+0.09%)
Jan 25, 2021 494.06 499.47 485.96 492.90 296,327 -0.34(-0.07%)
Jan 22, 2021 500.29 502.69 492.59 493.24 334,191 -4.29(-0.86%)
Jan 21, 2021 502.57 502.57 492.67 497.53 227,843 -3.13(-0.63%)
Jan 20, 2021 499.30 501.76 491.59 500.66 296,999 +1.43(+0.29%)
Jan 19, 2021 516.28 516.28 492.74 499.23 433,678 -6.88(-1.36%)
Jan 15, 2021 495.98 512.71 493.54 506.11 436,908 +10.57(+2.13%)
Jan 14, 2021 518.79 518.79 493.94 495.54 279,488 -23.46(-4.52%)
Jan 13, 2021 511.12 520.56 504.14 519.00 252,245 +7.39(+1.45%)
Jan 12, 2021 523.14 527.97 507.82 511.61 398,032 -14.55(-2.77%)
Jan 11, 2021 531.05 532.06 523.92 526.16 172,126 -8.10(-1.52%)
Jan 08, 2021 532.10 542.48 529.09 534.26 180,529 +2.79(+0.52%)
Jan 07, 2021 526.18 539.97 523.01 531.48 258,016 +4.00(+0.76%)
Jan 06, 2021 528.05 535.99 518.62 527.48 382,382 -8.87(-1.65%)
Jan 05, 2021 544.66 546.90 527.69 536.35 240,018 -8.25(-1.52%)
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.