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 29, 2022 263.38 267.80 257.67 257.92 441,589 -7.75(-2.92%)
Apr 28, 2022 256.81 267.42 253.50 265.66 433,177 +10.04(+3.93%)
Apr 27, 2022 255.10 259.19 255.10 255.62 370,998 +0.45(+0.18%)
Apr 26, 2022 263.85 264.17 254.70 255.18 422,367 -6.99(-2.66%)
Apr 25, 2022 258.16 264.49 255.42 262.16 457,740 +1.98(+0.76%)
Apr 22, 2022 267.05 270.82 259.67 260.19 534,425 -6.80(-2.55%)
Apr 21, 2022 272.70 274.03 265.44 266.98 571,450 -1.03(-0.38%)
Apr 20, 2022 255.41 273.09 255.41 268.01 928,987 +10.00(+3.88%)
Apr 19, 2022 252.49 258.14 251.49 258.01 1,318,376 +6.45(+2.56%)
Apr 18, 2022 258.50 259.69 250.72 251.56 447,766 -8.15(-3.14%)
Apr 14, 2022 268.58 270.94 259.57 259.71 338,375 -6.00(-2.26%)
Apr 13, 2022 267.12 270.12 263.84 265.71 703,552 -2.32(-0.86%)
Apr 12, 2022 275.58 279.51 267.61 268.03 427,918 -6.74(-2.45%)
Apr 11, 2022 272.09 279.45 271.93 274.77 527,392 -0.21(-0.08%)
Apr 08, 2022 279.03 284.56 274.64 274.99 345,086 -6.05(-2.15%)
Apr 07, 2022 280.31 288.32 273.39 281.03 615,556 -0.58(-0.21%)
Apr 06, 2022 294.95 300.45 277.65 281.61 1,023,916 -19.34(-6.43%)
Apr 05, 2022 323.29 325.14 299.32 300.95 950,299 -37.09(-10.97%)
Apr 04, 2022 334.07 342.86 333.67 338.05 415,713 +5.94(+1.79%)
Apr 01, 2022 333.84 338.21 325.48 332.11 346,330 -0.74(-0.22%)
Mar 31, 2022 339.14 344.89 331.79 332.85 441,019 -6.56(-1.93%)
Mar 30, 2022 348.32 348.80 337.99 339.42 350,844 -10.17(-2.91%)
Mar 29, 2022 355.06 360.13 346.12 349.59 317,877 -2.38(-0.68%)
Mar 28, 2022 345.83 351.99 343.72 351.97 259,899 +7.68(+2.23%)
Mar 25, 2022 350.95 350.95 344.05 344.29 273,787 -1.67(-0.48%)
Mar 24, 2022 339.31 348.28 337.10 345.96 224,151 +6.84(+2.02%)
Mar 23, 2022 342.87 349.17 334.37 339.12 310,129 -5.71(-1.66%)
Mar 22, 2022 341.20 347.57 335.32 344.83 377,918 +3.69(+1.08%)
Mar 21, 2022 345.67 348.16 337.86 341.15 301,240 -5.05(-1.46%)
Mar 18, 2022 347.10 349.41 343.16 346.19 530,579 -0.49(-0.14%)
Mar 17, 2022 345.07 349.79 343.11 346.69 278,997 -0.07(-0.02%)
Mar 16, 2022 344.60 352.31 337.99 346.75 299,780 +6.75(+1.99%)
Mar 15, 2022 338.82 343.33 335.59 340.00 189,466 +3.59(+1.07%)
Mar 14, 2022 338.79 343.06 333.64 336.41 207,878 +1.22(+0.36%)
Mar 11, 2022 338.25 338.56 333.38 335.19 240,606 -0.21(-0.06%)
Mar 10, 2022 342.86 374.40 325.91 335.39 325,616 -5.52(-1.62%)
Mar 09, 2022 338.34 342.64 332.58 340.91 305,383 +7.32(+2.19%)
Mar 08, 2022 344.15 344.93 332.81 333.59 300,246 -12.75(-3.68%)
Mar 07, 2022 361.58 363.58 346.06 346.34 364,080 -14.03(-3.89%)
Mar 04, 2022 353.36 361.67 347.95 360.37 291,438 +7.48(+2.12%)
Mar 03, 2022 370.78 370.82 348.80 352.89 385,439 -17.49(-4.72%)
Mar 02, 2022 371.87 371.89 362.78 370.38 197,222 -1.30(-0.35%)
Mar 01, 2022 371.79 381.70 368.54 371.68 291,618 -1.51(-0.40%)
Feb 28, 2022 368.09 377.45 368.09 373.19 287,914 +2.06(+0.56%)
Feb 25, 2022 369.18 372.50 365.93 371.12 186,177 +2.27(+0.62%)
Feb 24, 2022 350.95 369.89 347.86 368.86 254,002 +8.40(+2.33%)
Feb 23, 2022 366.57 369.43 359.98 360.46 185,813 -4.63(-1.27%)
Feb 22, 2022 362.19 370.26 358.56 365.09 230,252 +1.12(+0.31%)
Feb 18, 2022 363.97 0 -2.81(-0.77%)
Feb 17, 2022 363.76 370.72 360.80 366.78 149,792 +0.10(+0.03%)
Feb 16, 2022 372.96 374.24 362.81 366.68 212,061 -6.91(-1.85%)
Feb 15, 2022 363.77 373.87 363.77 373.59 243,156 +11.26(+3.11%)
Feb 14, 2022 369.68 373.10 360.20 362.33 321,898 -7.50(-2.03%)
Feb 11, 2022 363.20 370.78 358.82 369.83 378,499 +7.99(+2.21%)
Feb 10, 2022 356.92 364.84 356.22 361.84 265,088 -1.12(-0.31%)
Feb 09, 2022 363.59 367.84 357.45 362.96 327,775 +2.83(+0.78%)
Feb 08, 2022 357.28 360.91 347.76 360.14 359,482 -1.53(-0.42%)
Feb 07, 2022 358.29 369.70 358.29 361.66 319,263 +3.56(+0.99%)
Feb 04, 2022 338.77 363.64 338.29 358.11 458,029 +16.40(+4.80%)
Feb 03, 2022 333.05 344.05 341.71 246,636 +5.53(+1.64%)
Feb 02, 2022 370.54 370.54 334.61 336.19 328,230 -6.31(-1.84%)
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.