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 +1.00 (+0.47%)
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 (%)
Mar 31, 2009 5.816 6.762 5.725 6.339 118,832 +0.66(+11.53%)
Mar 30, 2009 5.659 5.949 5.377 5.684 154,908 -1.10(-16.26%)
Mar 26, 2009 6.215 6.829 6.190 6.787 121,656 +0.73(+12.05%)
Mar 25, 2009 6.140 6.746 5.518 6.057 93,958 +0.02(+0.27%)
Mar 24, 2009 6.845 7.053 5.999 6.040 80,197 -1.00(-14.15%)
Mar 23, 2009 6.887 7.053 6.264 7.036 143,914 +0.96(+15.85%)
Mar 20, 2009 6.712 6.812 6.074 6.074 120,126 -0.52(-7.92%)
Mar 19, 2009 6.903 7.036 6.074 6.596 51,389 -0.17(-2.45%)
Mar 18, 2009 6.762 7.094 6.538 6.762 117,858 -0.03(-0.49%)
Mar 17, 2009 6.148 6.795 5.974 6.795 93,306 +0.66(+10.68%)
Mar 16, 2009 6.289 6.699 6.032 6.140 78,247 -0.07(-1.07%)
Mar 13, 2009 6.546 6.546 5.808 6.206 74,198 -0.18(-2.86%)
Mar 12, 2009 5.833 6.430 5.662 6.389 111,664 +0.49(+8.30%)
Mar 11, 2009 5.750 6.032 5.551 5.899 80,280 +0.22(+3.95%)
Mar 10, 2009 5.584 5.742 5.393 5.675 90,796 +0.29(+5.39%)
Mar 09, 2009 5.733 5.837 5.335 5.385 58,003 -0.46(-7.94%)
Mar 06, 2009 5.169 5.908 5.053 5.849 112,066 +0.76(+15.01%)
Mar 05, 2009 5.244 5.377 5.078 5.086 79,594 -0.36(-6.55%)
Mar 04, 2009 5.592 5.667 4.879 5.443 74,006 -0.81(-13.00%)
Mar 02, 2009 6.356 6.646 6.223 6.256 60,902 -0.29(-4.44%)
Feb 27, 2009 6.397 6.721 6.273 6.546 73,955 -0.03(-0.50%)
Feb 26, 2009 6.754 6.754 6.555 6.580 63,277 -0.06(-0.87%)
Feb 25, 2009 6.712 7.119 6.455 6.638 89,211 -0.14(-2.08%)
Feb 24, 2009 6.397 6.845 6.273 6.779 98,849 +0.51(+8.07%)
Feb 23, 2009 6.588 6.746 6.239 6.273 85,830 -0.24(-3.69%)
Feb 20, 2009 6.397 6.638 6.289 6.513 102,667 -0.04(-0.63%)
Feb 19, 2009 6.688 6.688 6.546 6.555 43,968 -0.02(-0.38%)
Feb 18, 2009 6.629 6.754 6.513 6.580 31,192 +0.02(+0.38%)
Feb 17, 2009 6.571 6.870 6.555 6.555 55,256 -0.42(-6.06%)
Feb 13, 2009 6.928 7.077 6.646 6.978 197,042 +0.08(+1.20%)
Feb 12, 2009 6.605 7.028 6.488 6.895 55,895 +0.24(+3.62%)
Feb 11, 2009 6.613 6.870 6.555 6.654 53,895 +0.07(+1.14%)
Feb 10, 2009 6.928 7.144 6.430 6.580 124,788 -0.44(-6.26%)
Feb 09, 2009 7.177 7.318 6.895 7.019 62,027 -0.22(-3.09%)
Feb 06, 2009 6.804 7.277 6.804 7.243 84,196 +0.41(+5.95%)
Feb 05, 2009 6.746 7.235 6.746 6.837 66,709 +0.17(+2.62%)
Feb 04, 2009 6.621 7.011 6.322 6.663 115,599 +0.01(+0.12%)
Feb 03, 2009 6.787 6.978 6.430 6.654 74,928 -0.06(-0.87%)
Feb 02, 2009 6.281 6.721 6.239 6.712 130,026 +0.31(+4.79%)
Jan 30, 2009 6.978 6.978 6.397 6.405 39,389 -0.44(-6.42%)
Jan 29, 2009 7.326 7.492 6.829 6.845 60,655 -0.64(-8.54%)
Jan 28, 2009 7.443 7.517 6.714 7.484 87,037 +0.22(+2.97%)
Jan 27, 2009 7.102 7.459 7.102 7.268 52,698 +0.19(+2.70%)
Jan 26, 2009 6.638 7.252 6.638 7.077 41,139 +0.44(+6.63%)
Jan 23, 2009 6.455 6.920 6.297 6.638 47,659 -0.08(-1.23%)
Jan 22, 2009 6.986 7.094 6.430 6.721 28,809 -0.52(-7.22%)
Jan 21, 2009 6.264 7.484 6.148 7.243 63,629 +1.10(+17.97%)
Jan 20, 2009 6.273 6.273 6.140 6.140 127,391 -0.26(-4.02%)
Jan 16, 2009 6.596 6.596 6.140 6.397 110,912 -0.19(-2.90%)
Jan 15, 2009 6.040 6.677 5.924 6.588 100,446 +0.49(+8.03%)
Jan 14, 2009 6.497 6.936 6.049 6.098 57,993 -0.62(-9.26%)
Jan 13, 2009 5.991 6.779 5.891 6.721 38,292 +0.67(+11.11%)
Jan 12, 2009 5.883 6.173 5.883 6.049 60,643 +0.16(+2.68%)
Jan 09, 2009 6.638 6.638 5.858 5.891 146,520 -0.76(-11.47%)
Jan 08, 2009 6.638 6.804 6.538 6.654 50,400 -0.12(-1.72%)
Jan 07, 2009 7.036 7.351 6.638 6.770 59,853 -0.45(-6.21%)
Jan 06, 2009 7.177 7.376 7.019 7.219 76,068 +0.17(+2.35%)
Jan 05, 2009 7.227 7.401 6.629 7.053 44,465 -0.15(-2.07%)
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.