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 )

201.56 -2.54 (-1.25%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 30, 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 28, 2006 9.341 9.366 8.950 9.291 216,678 -0.12(-1.33%)
Apr 27, 2006 9.108 9.441 9.067 9.416 280,849 +0.24(+2.59%)
Apr 26, 2006 8.925 9.483 8.925 9.179 251,777 +0.11(+1.24%)
Apr 25, 2006 8.792 9.133 8.734 9.067 137,251 +0.26(+2.93%)
Apr 24, 2006 8.950 9.075 8.809 8.809 90,216 -0.18(-2.04%)
Apr 21, 2006 9.192 9.350 8.917 8.992 114,874 -0.22(-2.35%)
Apr 20, 2006 9.242 9.408 9.008 9.208 144,812 -0.04(-0.45%)
Apr 19, 2006 9.175 9.267 9.100 9.250 108,641 +0.07(+0.82%)
Apr 18, 2006 9.150 9.291 9.075 9.175 344,076 -0.08(-0.90%)
Apr 17, 2006 9.058 9.408 8.967 9.258 283,217 +0.17(+1.92%)
Apr 13, 2006 8.700 9.133 8.542 9.083 856,076 -0.08(-0.91%)
Apr 12, 2006 9.316 9.341 9.117 9.167 346,209 -0.15(-1.61%)
Apr 11, 2006 9.774 9.924 9.291 9.316 337,335 -0.51(-5.17%)
Apr 10, 2006 9.816 9.899 9.716 9.824 134,856 -0.02(-0.25%)
Apr 07, 2006 10.20 10.32 9.824 9.849 157,245 -0.33(-3.27%)
Apr 06, 2006 10.32 10.32 10.14 10.18 79,349 -0.18(-1.77%)
Apr 05, 2006 10.47 10.47 10.18 10.37 184,237 -0.02(-0.16%)
Apr 04, 2006 10.07 10.44 9.974 10.38 187,958 +0.37(+3.66%)
Apr 03, 2006 10.01 10.22 9.866 10.02 146,970 +0.00(+0.00%)
Mar 31, 2006 10.17 10.17 9.866 10.02 60,528 -0.11(-1.07%)
Mar 30, 2006 10.09 10.20 10.02 10.12 62,285 +0.01(+0.08%)
Mar 29, 2006 10.24 10.24 10.02 10.12 95,382 -0.12(-1.14%)
Mar 28, 2006 10.37 10.42 10.14 10.23 156,294 -0.09(-0.89%)
Mar 27, 2006 10.27 10.37 10.06 10.32 33,010 +0.04(+0.40%)
Mar 24, 2006 10.27 10.29 10.12 10.28 133,333 +0.08(+0.82%)
Mar 23, 2006 10.12 10.23 10.01 10.20 103,414 +0.04(+0.41%)
Mar 22, 2006 10.15 10.19 9.799 10.16 114,584 +0.04(+0.41%)
Mar 21, 2006 10.17 10.27 10.02 10.12 96,407 -0.10(-0.98%)
Mar 20, 2006 9.891 10.28 9.891 10.22 84,701 +0.32(+3.28%)
Mar 17, 2006 10.01 10.01 9.699 9.891 523,501 -0.04(-0.42%)
Mar 16, 2006 10.04 10.06 9.891 9.933 56,046 -0.03(-0.33%)
Mar 15, 2006 10.03 10.14 9.783 9.966 229,438 -0.02(-0.17%)
Mar 14, 2006 9.983 10.19 9.816 9.983 729,452 -0.04(-0.42%)
Mar 13, 2006 10.05 10.13 9.966 10.02 887,562 -0.01(-0.08%)
Mar 10, 2006 10.02 10.04 9.758 10.03 226,805 -0.01(-0.08%)
Mar 09, 2006 10.47 10.53 10.02 10.04 806,069 -0.44(-4.21%)
Mar 08, 2006 10.41 10.53 9.974 10.48 134,143 +0.07(+0.64%)
Mar 07, 2006 10.77 10.79 10.41 10.42 746,325 -0.45(-4.14%)
Mar 06, 2006 10.82 11.10 10.76 10.87 68,317 +0.12(+1.16%)
Mar 03, 2006 11.05 11.09 10.64 10.74 151,647 -0.37(-3.30%)
Mar 02, 2006 11.39 11.43 10.92 11.11 168,207 -0.28(-2.49%)
Mar 01, 2006 10.95 11.46 10.90 11.39 114,648 +0.44(+4.03%)
Feb 28, 2006 11.20 11.24 10.75 10.95 203,920 -0.25(-2.23%)
Feb 27, 2006 10.56 11.22 10.56 11.20 76,597 +0.59(+5.57%)
Feb 24, 2006 10.52 10.83 10.39 10.61 49,893 +0.07(+0.71%)
Feb 23, 2006 10.55 11.07 10.37 10.53 83,061 -0.04(-0.39%)
Feb 22, 2006 10.49 10.59 10.39 10.57 85,848 +0.12(+1.20%)
Feb 21, 2006 10.66 10.66 10.30 10.45 225,635 -0.22(-2.03%)
Feb 17, 2006 10.63 10.87 10.39 10.67 52,736 +0.12(+1.10%)
Feb 16, 2006 10.67 10.74 10.41 10.55 202,865 -0.10(-0.94%)
Feb 15, 2006 10.82 10.82 10.49 10.65 264,030 -0.15(-1.39%)
Feb 14, 2006 10.91 10.97 10.53 10.80 253,951 -0.10(-0.92%)
Feb 13, 2006 10.87 10.93 10.56 10.90 275,169 +0.00(+0.00%)
Feb 10, 2006 10.38 11.16 10.20 10.90 311,261 +0.49(+4.72%)
Feb 09, 2006 10.47 10.95 10.32 10.41 466,107 +0.02(+0.20%)
Feb 08, 2006 9.941 10.77 9.941 10.39 136,457 +0.33(+3.27%)
Feb 07, 2006 10.16 10.64 9.999 10.06 121,545 -0.14(-1.39%)
Feb 06, 2006 10.38 10.38 10.02 10.20 162,802 -0.23(-2.23%)
Feb 03, 2006 10.22 11.07 10.14 10.43 90,929 +0.11(+1.05%)
Feb 02, 2006 10.45 10.57 10.07 10.32 198,895 -0.17(-1.66%)
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.