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 )

215.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 262.48 266.88 256.79 257.03 443,109 -7.72(-2.92%)
Apr 28, 2022 255.93 266.50 252.63 264.75 434,668 +10.00(+3.93%)
Apr 27, 2022 254.22 258.30 254.22 254.75 372,275 +0.45(+0.18%)
Apr 26, 2022 262.95 263.26 253.83 254.30 423,821 -6.96(-2.66%)
Apr 25, 2022 257.27 263.58 254.54 261.26 459,316 +1.97(+0.76%)
Apr 22, 2022 266.14 269.89 258.77 259.29 536,264 -6.78(-2.55%)
Apr 21, 2022 271.76 273.09 264.53 266.07 573,417 -1.02(-0.38%)
Apr 20, 2022 254.53 272.15 254.53 267.09 932,185 +9.96(+3.88%)
Apr 19, 2022 251.63 257.25 250.62 257.13 1,322,914 +6.43(+2.56%)
Apr 18, 2022 257.62 258.81 249.86 250.70 449,308 -8.12(-3.14%)
Apr 14, 2022 267.66 270.01 258.68 258.82 339,540 -5.98(-2.26%)
Apr 13, 2022 266.20 269.20 262.94 264.80 705,973 -2.31(-0.87%)
Apr 12, 2022 274.64 278.55 266.69 267.11 429,391 -6.72(-2.45%)
Apr 11, 2022 271.16 278.49 270.99 273.83 529,207 -0.21(-0.08%)
Apr 08, 2022 278.07 283.58 273.69 274.04 346,274 -6.03(-2.15%)
Apr 07, 2022 279.35 287.33 272.45 280.07 617,675 -0.57(-0.20%)
Apr 06, 2022 293.94 299.43 276.70 280.64 1,027,441 -19.28(-6.43%)
Apr 05, 2022 322.18 324.03 298.29 299.92 953,571 -36.96(-10.97%)
Apr 04, 2022 332.93 341.68 332.53 336.89 417,144 +5.92(+1.79%)
Apr 01, 2022 332.69 337.05 324.37 330.97 347,522 -0.74(-0.22%)
Mar 31, 2022 337.98 343.71 330.65 331.71 442,537 -6.54(-1.93%)
Mar 30, 2022 347.12 347.60 336.83 338.25 352,052 -10.14(-2.91%)
Mar 29, 2022 353.84 358.89 344.93 348.39 318,971 -2.37(-0.68%)
Mar 28, 2022 344.65 350.78 342.54 350.76 260,793 +7.65(+2.23%)
Mar 25, 2022 349.75 349.75 342.87 343.11 274,729 -1.67(-0.48%)
Mar 24, 2022 338.14 347.08 335.94 344.77 224,923 +6.82(+2.02%)
Mar 23, 2022 341.69 347.97 333.22 337.96 311,196 -5.69(-1.66%)
Mar 22, 2022 340.02 346.38 334.17 343.65 379,219 +3.68(+1.08%)
Mar 21, 2022 344.48 346.97 336.70 339.98 302,277 -5.03(-1.46%)
Mar 18, 2022 345.90 348.22 341.99 345.01 532,405 -0.49(-0.14%)
Mar 17, 2022 343.89 348.59 341.94 345.50 279,958 -0.07(-0.02%)
Mar 16, 2022 343.42 351.11 336.83 345.56 300,812 +6.73(+1.99%)
Mar 15, 2022 337.66 342.15 334.44 338.84 190,118 +3.58(+1.07%)
Mar 14, 2022 337.63 341.89 332.50 335.26 208,593 +1.22(+0.36%)
Mar 11, 2022 337.09 337.40 332.24 334.04 241,434 -0.20(-0.06%)
Mar 10, 2022 341.68 373.12 324.80 334.24 326,737 -5.50(-1.62%)
Mar 09, 2022 337.18 341.46 331.44 339.74 306,434 +7.29(+2.19%)
Mar 08, 2022 342.97 343.75 331.66 332.45 301,280 -12.70(-3.68%)
Mar 07, 2022 360.33 362.33 344.87 345.15 365,334 -13.98(-3.89%)
Mar 04, 2022 352.14 360.43 346.75 359.14 292,441 +7.46(+2.12%)
Mar 03, 2022 369.51 369.55 347.60 351.68 386,766 -17.43(-4.72%)
Mar 02, 2022 370.59 370.61 361.54 369.11 197,901 -1.30(-0.35%)
Mar 01, 2022 370.51 380.39 367.28 370.41 292,622 -1.50(-0.40%)
Feb 28, 2022 366.83 376.15 366.83 371.91 288,905 +2.06(+0.56%)
Feb 25, 2022 367.91 371.23 364.67 369.85 186,818 +2.26(+0.62%)
Feb 24, 2022 349.75 368.62 346.67 367.59 254,877 +8.37(+2.33%)
Feb 23, 2022 365.32 368.17 358.75 359.22 186,453 -4.61(-1.27%)
Feb 22, 2022 360.95 368.99 357.33 363.84 231,045 +1.11(+0.31%)
Feb 18, 2022 362.72 0 -2.80(-0.77%)
Feb 17, 2022 362.51 369.45 359.56 365.52 150,307 +0.10(+0.03%)
Feb 16, 2022 371.69 372.95 361.56 365.43 212,791 -6.88(-1.85%)
Feb 15, 2022 362.52 372.59 362.52 372.31 243,993 +11.22(+3.11%)
Feb 14, 2022 368.41 371.82 358.96 361.09 323,006 -7.48(-2.03%)
Feb 11, 2022 361.95 369.51 357.59 368.56 379,802 +7.97(+2.21%)
Feb 10, 2022 355.69 363.59 355.00 360.60 266,000 -1.12(-0.31%)
Feb 09, 2022 362.34 366.58 356.22 361.72 328,903 +2.82(+0.79%)
Feb 08, 2022 356.06 359.67 346.57 358.90 360,719 -1.52(-0.42%)
Feb 07, 2022 357.06 368.43 357.06 360.42 320,362 +3.54(+0.99%)
Feb 04, 2022 337.61 362.39 337.12 356.88 459,606 +16.34(+4.80%)
Feb 03, 2022 331.91 342.87 340.54 247,485 +5.51(+1.64%)
Feb 02, 2022 369.27 369.27 333.47 335.03 329,360 -6.29(-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.