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 (%)
Jan 31, 2006 10.72 11.04 10.61 10.70 118,676 -0.02(-0.15%)
Jan 30, 2006 10.38 11.09 10.29 10.72 274,426 +0.32(+3.11%)
Jan 27, 2006 9.923 10.44 9.923 10.40 268,272 +0.45(+4.50%)
Jan 26, 2006 9.575 9.957 9.384 9.948 200,602 +0.45(+4.72%)
Jan 25, 2006 9.533 9.533 9.367 9.500 152,311 +0.02(+0.18%)
Jan 24, 2006 9.326 9.525 9.276 9.484 57,360 +0.19(+2.05%)
Jan 23, 2006 9.177 9.542 9.081 9.293 50,982 +0.08(+0.90%)
Jan 20, 2006 9.401 9.401 9.127 9.210 75,463 -0.12(-1.25%)
Jan 19, 2006 9.235 9.500 9.110 9.326 53,092 +0.12(+1.26%)
Jan 18, 2006 9.202 9.343 9.077 9.210 74,719 -0.09(-0.98%)
Jan 17, 2006 9.733 9.733 9.160 9.301 116,514 -0.45(-4.60%)
Jan 13, 2006 9.774 9.882 9.749 9.749 93,272 -0.09(-0.93%)
Jan 12, 2006 9.782 9.865 9.553 9.840 164,393 -0.12(-1.17%)
Jan 11, 2006 9.923 9.957 9.699 9.957 182,043 -0.03(-0.33%)
Jan 10, 2006 9.608 10.18 9.600 9.990 284,771 +0.33(+3.44%)
Jan 09, 2006 9.226 9.666 9.226 9.658 223,875 +0.38(+4.11%)
Jan 06, 2006 9.235 9.359 8.679 9.276 414,421 +0.09(+0.99%)
Jan 05, 2006 9.384 9.442 9.143 9.185 117,629 -0.24(-2.55%)
Jan 04, 2006 9.376 9.542 9.218 9.426 133,837 +0.12(+1.25%)
Jan 03, 2006 9.484 9.525 9.012 9.309 143,828 -0.17(-1.84%)
Dec 30, 2005 9.085 9.533 9.002 9.484 225,548 +0.46(+5.15%)
Dec 29, 2005 8.978 9.102 8.729 9.019 234,858 -0.03(-0.37%)
Dec 28, 2005 8.961 9.102 8.903 9.052 63,515 +0.17(+1.96%)
Dec 27, 2005 9.127 9.177 8.853 8.878 168,732 -0.23(-2.55%)
Dec 23, 2005 9.152 9.376 9.069 9.110 102,096 -0.09(-0.99%)
Dec 22, 2005 8.919 9.467 8.720 9.202 133,954 +0.37(+4.23%)
Dec 21, 2005 9.044 9.044 8.795 8.828 78,774 -0.17(-1.94%)
Dec 20, 2005 8.978 9.094 8.903 9.002 136,622 -0.04(-0.46%)
Dec 19, 2005 9.226 9.251 8.936 9.044 295,983 -0.20(-2.15%)
Dec 16, 2005 9.094 9.309 8.836 9.243 284,046 +0.08(+0.91%)
Dec 15, 2005 9.251 9.309 9.052 9.160 61,311 -0.17(-1.78%)
Dec 14, 2005 9.268 9.401 8.978 9.326 100,792 +0.08(+0.90%)
Dec 13, 2005 9.384 9.426 9.160 9.243 613,940 -0.22(-2.28%)
Dec 12, 2005 9.608 9.840 9.185 9.459 447,186 -0.19(-1.98%)
Dec 09, 2005 9.525 9.782 9.484 9.650 104,667 +0.13(+1.40%)
Dec 08, 2005 9.392 9.600 9.060 9.517 139,734 +0.12(+1.33%)
Dec 07, 2005 9.509 9.583 9.202 9.392 168,618 -0.05(-0.53%)
Dec 06, 2005 9.724 9.840 9.392 9.442 129,281 -0.18(-1.90%)
Dec 05, 2005 9.691 9.749 9.285 9.625 97,411 -0.13(-1.36%)
Dec 02, 2005 9.592 9.774 9.376 9.757 101,278 +0.09(+0.94%)
Dec 01, 2005 10.29 10.29 9.625 9.666 262,852 -0.46(-4.59%)
Nov 30, 2005 10.16 10.18 9.807 10.13 145,041 +0.01(+0.08%)
Nov 29, 2005 10.18 10.26 9.932 10.12 158,597 -0.08(-0.81%)
Nov 28, 2005 10.33 10.45 9.824 10.21 204,320 -0.12(-1.21%)
Nov 25, 2005 10.31 10.51 10.12 10.33 58,177 +0.15(+1.47%)
Nov 23, 2005 9.973 10.33 9.874 10.18 144,831 +0.18(+1.83%)
Nov 22, 2005 9.882 10.36 9.807 9.998 87,303 +0.04(+0.42%)
Nov 21, 2005 9.816 10.06 9.666 9.957 84,882 +0.08(+0.84%)
Nov 18, 2005 9.401 9.899 9.185 9.874 124,664 +0.62(+6.73%)
Nov 17, 2005 9.276 9.467 9.019 9.251 103,457 +0.02(+0.18%)
Nov 16, 2005 9.691 9.691 9.002 9.235 168,396 -0.46(-4.79%)
Nov 15, 2005 9.882 9.998 9.575 9.699 46,168 -0.26(-2.58%)
Nov 14, 2005 10.04 10.21 9.799 9.957 130,033 -0.06(-0.58%)
Nov 11, 2005 9.865 10.04 9.592 10.01 115,287 +0.08(+0.84%)
Nov 10, 2005 9.857 10.08 9.558 9.932 162,119 +0.02(+0.25%)
Nov 09, 2005 9.907 9.998 9.816 9.907 163,929 -0.05(-0.50%)
Nov 08, 2005 10.23 10.23 9.957 9.957 84,271 -0.32(-3.15%)
Nov 07, 2005 10.05 10.58 9.965 10.28 120,712 +0.28(+2.82%)
Nov 04, 2005 10.46 10.50 9.865 9.998 188,387 -0.48(-4.59%)
Nov 03, 2005 10.21 10.48 10.14 10.48 118,459 +0.40(+3.95%)
Nov 02, 2005 9.865 10.37 9.757 10.08 131,816 +0.16(+1.59%)
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.