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 )

216.45 +0.74 (+0.34%)
Streaming Delayed Price Updated: 2:30 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 (%)
May 20, 2024 214.05 216.47 213.16 214.97 295,625 +1.00(+0.47%)
May 17, 2024 216.96 216.96 210.75 213.97 280,120 -1.88(-0.87%)
May 16, 2024 215.72 218.21 213.53 215.86 338,799 -0.31(-0.14%)
May 15, 2024 207.69 216.71 207.69 216.17 756,997 +12.45(+6.11%)
May 14, 2024 206.14 207.04 201.67 203.72 374,540 -1.50(-0.73%)
May 13, 2024 206.28 212.03 205.16 205.22 337,090 -0.18(-0.09%)
May 10, 2024 204.54 205.91 202.29 205.40 449,360 +1.29(+0.63%)
May 09, 2024 201.41 205.02 201.16 204.12 307,772 +2.60(+1.29%)
May 08, 2024 199.09 202.19 197.50 201.52 401,781 +1.31(+0.66%)
May 07, 2024 207.95 209.58 197.33 200.20 689,345 -4.89(-2.39%)
May 06, 2024 205.23 207.24 202.97 205.09 570,419 +1.97(+0.97%)
May 03, 2024 210.74 210.74 201.75 203.12 507,576 -5.28(-2.53%)
May 02, 2024 207.55 208.53 203.06 208.40 360,183 +2.87(+1.40%)
May 01, 2024 199.40 209.16 198.65 205.53 467,862 +6.13(+3.07%)
Apr 30, 2024 200.43 202.67 199.30 199.40 435,556 -4.00(-1.96%)
Apr 29, 2024 202.98 204.51 201.74 203.40 512,318 +2.30(+1.14%)
Apr 26, 2024 200.61 203.18 200.47 201.10 254,516 +0.21(+0.10%)
Apr 25, 2024 202.54 203.38 200.23 200.89 241,792 -2.63(-1.29%)
Apr 24, 2024 202.53 204.53 200.63 203.52 253,867 -0.55(-0.27%)
Apr 23, 2024 203.14 205.51 201.95 204.07 267,945 +0.34(+0.17%)
Apr 22, 2024 203.90 205.89 202.01 203.73 279,174 +0.42(+0.21%)
Apr 19, 2024 202.26 206.40 200.25 203.31 360,885 +0.86(+0.42%)
Apr 18, 2024 201.50 203.96 198.66 202.45 282,582 +1.22(+0.60%)
Apr 17, 2024 204.34 204.47 200.66 201.24 469,438 -0.84(-0.41%)
Apr 16, 2024 203.82 205.81 201.27 202.07 445,102 -2.16(-1.06%)
Apr 15, 2024 212.94 212.94 204.08 204.24 393,091 -8.03(-3.78%)
Apr 12, 2024 215.81 215.81 210.94 212.27 348,987 -4.76(-2.20%)
Apr 11, 2024 220.28 221.61 215.56 217.03 304,202 -4.40(-1.98%)
Apr 10, 2024 220.04 225.77 219.89 221.43 368,319 -4.30(-1.90%)
Apr 09, 2024 225.71 227.31 223.98 225.72 408,550 +2.17(+0.97%)
Apr 08, 2024 227.45 228.72 222.98 223.55 497,678 -1.07(-0.48%)
Apr 05, 2024 222.10 224.95 219.97 224.62 429,248 +0.60(+0.27%)
Apr 04, 2024 217.10 225.63 217.10 224.02 548,444 +9.82(+4.58%)
Apr 03, 2024 212.51 215.09 209.98 214.20 317,083 +0.58(+0.27%)
Apr 02, 2024 214.69 216.66 211.55 213.62 247,983 -2.19(-1.02%)
Apr 01, 2024 218.69 218.85 212.75 215.82 244,205 -2.68(-1.23%)
Mar 28, 2024 217.25 219.03 219.02 218.50 259,681 +1.50(+0.69%)
Mar 27, 2024 215.47 217.20 212.31 217.00 335,015 +3.22(+1.51%)
Mar 26, 2024 220.13 220.13 213.56 213.78 342,724 -5.08(-2.32%)
Mar 25, 2024 221.80 224.01 216.98 218.87 250,994 -2.07(-0.94%)
Mar 22, 2024 222.09 222.09 218.62 220.94 294,166 -2.10(-0.94%)
Mar 21, 2024 218.68 223.75 216.27 223.04 380,621 +7.07(+3.28%)
Mar 20, 2024 216.91 217.99 214.87 215.97 256,791 -1.80(-0.83%)
Mar 19, 2024 218.17 220.70 216.10 217.77 271,436 -0.95(-0.43%)
Mar 18, 2024 217.49 221.26 216.84 218.72 307,103 +1.02(+0.47%)
Mar 15, 2024 214.80 219.95 214.80 217.70 973,914 +1.81(+0.84%)
Mar 14, 2024 224.35 226.23 211.57 215.89 481,691 -8.28(-3.69%)
Mar 13, 2024 221.93 226.09 220.84 224.17 368,238 +2.25(+1.01%)
Mar 12, 2024 222.40 226.53 220.50 221.92 525,574 -0.50(-0.22%)
Mar 11, 2024 215.26 224.63 215.26 222.41 714,946 +8.03(+3.75%)
Mar 08, 2024 208.53 214.66 206.81 214.38 460,109 +6.02(+2.89%)
Mar 07, 2024 209.78 211.68 206.32 208.36 322,523 +1.31(+0.63%)
Mar 06, 2024 211.89 212.71 206.47 207.06 388,878 -3.51(-1.67%)
Mar 05, 2024 211.63 213.91 199.68 210.56 906,598 -3.47(-1.62%)
Mar 04, 2024 217.25 218.06 213.07 214.03 415,436 -3.36(-1.55%)
Mar 01, 2024 212.03 222.06 209.47 217.39 419,983 +4.71(+2.22%)
Feb 29, 2024 212.27 213.62 210.29 212.68 450,410 +0.82(+0.39%)
Feb 28, 2024 212.04 214.52 211.72 211.86 317,624 -1.38(-0.64%)
Feb 27, 2024 214.26 214.26 209.43 213.24 396,886 +0.05(+0.02%)
Feb 26, 2024 213.89 214.87 212.30 213.19 360,393 -1.00(-0.47%)
Feb 23, 2024 213.27 215.06 212.57 214.18 338,741 +1.37(+0.64%)
Feb 22, 2024 216.15 216.15 210.97 212.82 390,363 -1.44(-0.67%)
Feb 21, 2024 212.72 214.65 210.46 214.26 297,102 +1.02(+0.48%)
Feb 20, 2024 215.76 216.62 211.25 213.25 395,326 -5.04(-2.31%)
Feb 16, 2024 219.84 220.75 216.50 218.29 252,119 -1.46(-0.66%)
Feb 15, 2024 217.18 221.51 217.18 219.74 287,115 +4.28(+1.98%)
Feb 14, 2024 220.77 222.13 214.97 215.47 385,057 -3.13(-1.43%)
Feb 13, 2024 221.99 223.78 215.82 218.60 647,981 -6.58(-2.92%)
Feb 12, 2024 221.86 226.78 220.60 225.18 327,958 +3.35(+1.51%)
Feb 09, 2024 222.68 225.09 218.64 221.83 286,164 -0.87(-0.39%)
Feb 08, 2024 222.58 228.32 222.01 222.69 394,759 -2.20(-0.98%)
Feb 07, 2024 221.01 225.93 218.73 224.90 521,666 +5.12(+2.33%)
Feb 06, 2024 218.69 220.16 213.41 219.78 832,891 -0.03(-0.01%)
Feb 05, 2024 222.15 223.63 213.49 219.81 1,083,677 -3.40(-1.52%)
Feb 02, 2024 216.11 223.79 213.71 223.21 1,072,362 +5.71(+2.63%)
Feb 01, 2024 221.93 225.03 212.96 217.50 1,385,988 -6.51(-2.90%)
Jan 31, 2024 279.02 279.02 223.37 224.00 1,917,081 -48.49(-17.80%)
Jan 30, 2024 276.15 276.28 270.95 272.50 478,842 -4.00(-1.45%)
Jan 29, 2024 274.15 277.46 274.15 276.50 298,482 +1.85(+0.67%)
Jan 26, 2024 274.39 275.43 272.91 274.65 225,752 +3.11(+1.14%)
Jan 25, 2024 274.72 274.72 267.37 271.54 240,902 -1.51(-0.55%)
Jan 24, 2024 272.37 276.56 272.29 273.05 368,801 +2.54(+0.94%)
Jan 23, 2024 265.92 270.80 265.15 270.51 321,995 +6.08(+2.30%)
Jan 22, 2024 265.21 266.15 262.93 264.43 247,604 +0.28(+0.11%)
Jan 19, 2024 263.85 264.76 260.25 264.15 259,200 +1.20(+0.46%)
Jan 18, 2024 263.24 263.36 261.12 262.95 228,276 +0.12(+0.05%)
Jan 17, 2024 263.40 265.21 260.56 262.83 196,375 -4.37(-1.64%)
Jan 16, 2024 266.91 267.57 263.98 267.20 252,033 +0.02(+0.01%)
Jan 12, 2024 271.15 271.15 267.05 267.18 205,682 -1.23(-0.46%)
Jan 11, 2024 271.17 271.17 264.48 268.41 272,424 -1.75(-0.65%)
Jan 10, 2024 270.05 271.32 267.65 270.16 294,715 -0.40(-0.15%)
Jan 09, 2024 272.76 275.12 270.22 270.56 192,913 -5.06(-1.84%)
Jan 08, 2024 274.69 277.49 273.50 275.62 269,793 +1.30(+0.47%)
Jan 05, 2024 273.17 279.30 271.65 274.32 305,996 +0.78(+0.28%)
Jan 04, 2024 275.81 275.81 265.47 273.55 556,894 -3.56(-1.28%)
Jan 03, 2024 283.91 283.91 275.44 277.11 374,484 -7.43(-2.61%)
Jan 02, 2024 289.75 289.75 277.24 284.54 359,009 -6.36(-2.19%)
Dec 29, 2023 293.17 295.98 288.16 290.89 217,633 -3.55(-1.20%)
Dec 28, 2023 293.18 295.36 291.90 294.44 144,115 +0.59(+0.20%)
Dec 27, 2023 289.06 294.14 289.06 293.85 148,802 +4.20(+1.45%)
Dec 26, 2023 286.15 290.06 286.15 289.65 117,733 +3.39(+1.18%)
Dec 22, 2023 284.31 287.45 281.55 286.26 221,441 +2.49(+0.88%)
Dec 21, 2023 279.61 284.26 276.63 283.77 205,672 +7.19(+2.60%)
Dec 20, 2023 279.61 284.72 274.12 276.58 339,971 -3.44(-1.23%)
Dec 19, 2023 280.55 281.82 276.01 280.02 324,447 -0.05(-0.02%)
Dec 18, 2023 282.65 283.95 273.99 280.07 285,696 +2.73(+0.99%)
Dec 15, 2023 280.67 280.67 274.08 277.33 776,301 -4.93(-1.75%)
Dec 14, 2023 271.47 286.06 270.54 282.26 630,518 +12.94(+4.81%)
Dec 13, 2023 262.76 269.55 261.28 269.32 241,916 +7.31(+2.79%)
Dec 12, 2023 261.67 262.49 259.02 262.01 296,650 +0.50(+0.19%)
Dec 11, 2023 260.01 262.10 259.21 261.51 320,056 +1.58(+0.61%)
Dec 08, 2023 258.26 260.36 257.32 259.93 405,441 +0.79(+0.31%)
Dec 07, 2023 262.38 268.52 256.78 259.14 397,671 -1.16(-0.45%)
Dec 06, 2023 251.76 263.31 251.76 260.30 811,060 +10.71(+4.29%)
Dec 05, 2023 236.97 252.21 236.97 249.59 507,090 +12.62(+5.33%)
Dec 04, 2023 237.94 240.64 235.02 236.97 367,338 -1.60(-0.67%)
Dec 01, 2023 238.42 242.55 234.82 238.56 269,788 +0.05(+0.02%)
Nov 30, 2023 237.23 239.96 235.36 238.51 605,823 +3.01(+1.28%)
Nov 29, 2023 229.45 237.04 229.29 235.50 339,628 +6.06(+2.64%)
Nov 28, 2023 228.84 231.25 228.46 229.45 245,104 +0.70(+0.31%)
Nov 27, 2023 229.60 229.94 227.40 228.74 213,843 -1.11(-0.48%)
Nov 24, 2023 231.13 232.05 229.03 229.85 109,034 -2.80(-1.20%)
Nov 22, 2023 232.18 234.27 229.37 232.66 168,029 +0.48(+0.21%)
Nov 21, 2023 227.76 232.35 225.45 232.18 266,286 +5.16(+2.27%)
Nov 20, 2023 225.16 228.78 223.59 227.02 284,859 +0.37(+0.16%)
Nov 17, 2023 227.48 229.04 224.17 226.66 230,654 +1.47(+0.65%)
Nov 16, 2023 226.94 228.75 224.82 225.19 231,208 -0.84(-0.37%)
Nov 15, 2023 226.33 228.21 224.59 226.03 261,015 -0.62(-0.27%)
Nov 14, 2023 224.86 229.73 224.20 226.65 280,797 +6.62(+3.01%)
Nov 13, 2023 221.06 223.35 217.45 220.02 190,499 -1.43(-0.65%)
Nov 10, 2023 224.49 224.49 219.00 221.45 340,719 -3.89(-1.73%)
Nov 09, 2023 222.49 226.03 221.20 225.34 361,173 +3.82(+1.73%)
Nov 08, 2023 214.62 223.39 213.19 221.52 380,254 +6.44(+2.99%)
Nov 07, 2023 218.56 218.56 214.27 215.08 224,945 -2.83(-1.30%)
Nov 06, 2023 220.59 223.32 217.28 217.91 373,253 +0.03(+0.01%)
Nov 03, 2023 222.60 222.60 216.61 217.88 454,194 -1.32(-0.60%)
Nov 02, 2023 217.47 221.39 216.65 219.20 393,801 +4.12(+1.92%)
Nov 01, 2023 211.64 215.90 211.01 215.08 459,215 +3.45(+1.63%)
Oct 31, 2023 211.43 211.93 206.59 211.63 366,276 -0.40(-0.19%)
Oct 30, 2023 206.68 213.40 206.60 212.02 632,050 +8.06(+3.95%)
Oct 27, 2023 212.24 217.79 202.47 203.96 558,764 -6.52(-3.10%)
Oct 26, 2023 213.45 221.67 206.52 210.49 727,895 -1.47(-0.69%)
Oct 25, 2023 227.93 231.89 201.19 211.95 1,357,301 -21.62(-9.26%)
Oct 24, 2023 233.22 235.72 231.66 233.58 363,689 +0.62(+0.27%)
Oct 23, 2023 231.95 236.78 230.09 232.95 478,894 -0.09(-0.04%)
Oct 20, 2023 232.96 235.49 230.90 233.04 477,916 +0.54(+0.23%)
Oct 19, 2023 233.97 235.81 232.01 232.50 352,418 -1.59(-0.68%)
Oct 18, 2023 237.43 237.46 233.80 234.09 307,927 -4.22(-1.77%)
Oct 17, 2023 238.58 240.75 237.12 238.31 249,799 -1.33(-0.55%)
Oct 16, 2023 238.91 243.53 238.16 239.64 456,119 +3.23(+1.37%)
Oct 13, 2023 239.00 239.00 233.18 236.41 297,159 -1.65(-0.69%)
Oct 12, 2023 235.00 239.21 233.61 238.06 599,761 +3.82(+1.63%)
Oct 11, 2023 231.54 234.45 229.61 234.24 362,842 +2.89(+1.25%)
Oct 10, 2023 234.97 237.66 230.67 231.35 401,770 -3.51(-1.49%)
Oct 09, 2023 232.59 236.75 232.34 234.85 548,075 -1.50(-0.64%)
Oct 06, 2023 231.18 237.86 229.61 236.36 893,878 +12.99(+5.82%)
Oct 05, 2023 208.73 224.34 208.73 223.37 795,528 +12.21(+5.78%)
Oct 04, 2023 203.01 212.01 202.39 211.16 721,593 +8.44(+4.16%)
Oct 03, 2023 206.34 209.29 202.06 202.73 300,941 -5.14(-2.47%)
Oct 02, 2023 210.84 211.65 206.19 207.87 367,564 -3.65(-1.73%)
Sep 29, 2023 210.04 214.66 207.99 211.52 960,106 +4.17(+2.01%)
Sep 28, 2023 200.82 207.41 198.02 207.35 591,635 +7.57(+3.79%)
Sep 27, 2023 204.36 205.01 199.76 199.78 492,321 -3.88(-1.91%)
Sep 26, 2023 208.27 208.63 203.41 203.66 478,460 -5.53(-2.65%)
Sep 25, 2023 211.78 209.73 208.82 209.19 330,959 -4.63(-2.17%)
Sep 22, 2023 213.47 216.68 212.99 213.82 411,060 +0.94(+0.44%)
Sep 21, 2023 219.89 221.66 212.85 212.88 390,091 -8.17(-3.70%)
Sep 20, 2023 222.38 223.81 219.69 221.05 293,736 -0.87(-0.39%)
Sep 19, 2023 225.18 226.29 221.69 221.92 363,009 -2.94(-1.31%)
Sep 18, 2023 221.35 225.19 220.14 224.86 328,468 +2.47(+1.11%)
Sep 15, 2023 228.13 231.19 220.07 222.40 1,497,920 -4.37(-1.93%)
Sep 14, 2023 217.81 228.16 217.81 226.76 533,534 +8.49(+3.89%)
Sep 13, 2023 219.45 224.21 216.53 218.27 557,839 -1.58(-0.72%)
Sep 12, 2023 222.45 226.64 219.09 219.85 504,733 -2.68(-1.21%)
Sep 11, 2023 226.22 228.72 221.62 222.54 584,866 -1.84(-0.82%)
Sep 08, 2023 225.41 226.46 221.65 224.38 363,046 -0.65(-0.29%)
Sep 07, 2023 224.48 225.89 221.00 225.03 606,198 -1.55(-0.69%)
Sep 06, 2023 237.40 238.43 225.71 226.59 838,139 -13.03(-5.44%)
Sep 05, 2023 235.42 243.95 235.29 239.62 334,672 +3.15(+1.33%)
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.