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 )

215.62 -0.09 (-0.04%)
Streaming Delayed Price Updated: 1:50 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 (%)
Jun 30, 2020 489.27 489.27 476.77 483.67 332,998 +2.23(+0.46%)
Jun 29, 2020 476.43 483.71 469.36 481.44 192,658 +8.48(+1.79%)
Jun 26, 2020 488.19 492.44 468.34 472.97 553,454 -16.93(-3.46%)
Jun 25, 2020 488.11 495.84 480.03 489.89 241,526 +2.10(+0.43%)
Jun 24, 2020 501.28 504.48 486.09 487.80 223,378 -13.84(-2.76%)
Jun 23, 2020 504.25 508.98 499.38 501.63 182,637 +0.43(+0.09%)
Jun 22, 2020 503.75 506.91 495.19 501.20 232,987 -1.17(-0.23%)
Jun 19, 2020 493.71 505.08 484.13 502.37 477,540 +18.75(+3.88%)
Jun 18, 2020 486.62 489.37 480.37 483.62 189,760 -7.85(-1.60%)
Jun 17, 2020 485.68 498.08 484.56 491.47 197,508 +9.66(+2.00%)
Jun 16, 2020 487.23 489.13 473.67 481.81 152,127 -2.07(-0.43%)
Jun 15, 2020 471.52 484.99 469.17 483.88 171,711 +8.05(+1.69%)
Jun 12, 2020 469.81 479.62 465.97 475.82 194,288 +10.36(+2.23%)
Jun 11, 2020 487.98 491.54 464.92 465.46 252,422 -24.07(-4.92%)
Jun 10, 2020 480.60 493.15 477.43 489.53 244,050 +6.81(+1.41%)
Jun 09, 2020 480.30 489.41 471.42 482.72 248,963 +11.16(+2.37%)
Jun 08, 2020 470.31 474.46 461.57 471.56 275,853 -5.34(-1.12%)
Jun 05, 2020 477.71 486.58 471.05 476.90 318,774 -4.96(-1.03%)
Jun 04, 2020 494.18 502.95 473.24 481.86 245,349 -21.31(-4.24%)
Jun 03, 2020 500.64 503.17 492.30 503.17 200,783 +4.97(+1.00%)
Jun 02, 2020 503.99 507.18 492.65 498.20 257,682 -3.69(-0.73%)
Jun 01, 2020 491.07 508.84 486.74 501.88 433,830 +10.81(+2.20%)
May 29, 2020 472.17 494.32 468.79 491.08 602,130 +24.22(+5.19%)
May 28, 2020 459.20 477.50 458.14 466.86 318,450 +14.72(+3.26%)
May 27, 2020 451.07 461.59 437.46 452.14 347,158 -2.17(-0.48%)
May 26, 2020 463.76 470.88 451.45 454.31 323,871 -11.40(-2.45%)
May 22, 2020 456.27 468.29 450.79 465.71 203,506 +9.43(+2.07%)
May 21, 2020 460.11 460.11 452.96 456.28 418,738 -5.19(-1.13%)
May 20, 2020 463.98 470.13 457.29 461.48 306,613 -0.61(-0.13%)
May 19, 2020 474.10 480.61 458.67 462.08 275,231 -13.62(-2.86%)
May 18, 2020 483.74 483.74 473.44 475.70 329,042 +4.45(+0.94%)
May 15, 2020 480.41 485.84 469.86 471.25 761,931 -5.36(-1.12%)
May 14, 2020 482.74 488.32 466.92 476.61 396,294 -10.76(-2.21%)
May 13, 2020 479.35 494.79 476.18 487.36 345,910 +6.77(+1.41%)
May 12, 2020 496.43 499.16 480.25 480.59 312,267 -6.49(-1.33%)
May 11, 2020 469.14 499.50 469.14 487.08 349,057 +19.99(+4.28%)
May 08, 2020 464.85 473.35 458.91 467.09 309,407 +3.44(+0.74%)
May 07, 2020 466.33 473.77 460.71 463.65 315,820 +9.06(+1.99%)
May 06, 2020 474.42 474.42 453.92 454.58 301,829 -11.49(-2.46%)
May 05, 2020 434.01 470.85 433.99 466.07 295,424 +25.26(+5.73%)
May 04, 2020 434.19 443.52 431.11 440.81 247,368 +7.02(+1.62%)
May 01, 2020 435.18 443.64 430.56 433.79 281,618 -5.03(-1.15%)
Apr 30, 2020 434.37 449.33 434.37 438.82 419,105 -1.64(-0.37%)
Apr 29, 2020 425.43 447.08 421.33 440.46 370,420 +14.74(+3.46%)
Apr 28, 2020 427.46 436.67 417.60 425.73 278,162 -0.15(-0.04%)
Apr 27, 2020 415.87 427.73 409.90 425.88 194,626 +19.84(+4.89%)
Apr 24, 2020 406.29 409.58 401.24 406.04 250,822 +3.12(+0.78%)
Apr 23, 2020 409.03 411.14 400.78 402.92 193,509 -6.23(-1.52%)
Apr 22, 2020 402.37 415.92 396.15 409.15 218,064 +13.26(+3.35%)
Apr 21, 2020 415.44 416.54 393.46 395.89 239,065 -19.37(-4.66%)
Apr 20, 2020 413.48 419.81 409.90 415.25 266,449 +0.76(+0.18%)
Apr 17, 2020 431.59 433.93 412.41 414.49 281,722 -6.48(-1.54%)
Apr 16, 2020 404.59 423.60 402.20 420.97 401,482 +22.47(+5.64%)
Apr 15, 2020 382.20 402.45 379.97 398.50 340,099 +14.94(+3.89%)
Apr 14, 2020 383.59 390.04 377.80 383.56 335,189 +11.50(+3.09%)
Apr 13, 2020 385.77 387.71 366.75 372.07 243,505 -16.94(-4.35%)
Apr 09, 2020 385.10 390.87 383.35 389.00 229,255 +7.45(+1.95%)
Apr 08, 2020 374.24 383.17 364.57 381.55 272,088 +13.62(+3.70%)
Apr 07, 2020 386.30 389.89 363.38 367.93 379,157 -16.91(-4.39%)
Apr 06, 2020 380.16 388.63 368.59 384.83 414,344 +11.34(+3.04%)
Apr 03, 2020 331.13 375.30 331.13 373.49 469,087 +38.56(+11.51%)
Apr 02, 2020 313.48 335.68 312.56 334.94 293,524 +12.83(+3.98%)
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.