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 )

201.38 -2.72 (-1.34%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 30, 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 30, 2021 478.54 479.09 472.51 474.86 280,713 -7.11(-1.47%)
Apr 29, 2021 473.44 483.90 473.44 481.97 238,178 +6.22(+1.31%)
Apr 28, 2021 484.22 484.22 472.87 475.75 232,104 -6.10(-1.27%)
Apr 27, 2021 489.78 491.84 480.38 481.85 216,378 -9.29(-1.89%)
Apr 26, 2021 495.38 500.29 487.81 491.15 208,645 -2.19(-0.44%)
Apr 23, 2021 487.54 496.49 478.65 493.33 311,778 +4.45(+0.91%)
Apr 22, 2021 486.08 495.76 480.94 488.88 523,674 -19.80(-3.89%)
Apr 21, 2021 515.07 518.51 505.08 508.69 183,990 -5.71(-1.11%)
Apr 20, 2021 521.08 524.06 513.89 514.39 140,947 -4.38(-0.84%)
Apr 19, 2021 521.09 525.42 511.49 518.77 177,272 -1.29(-0.25%)
Apr 16, 2021 529.23 529.23 513.72 520.06 263,946 -4.08(-0.78%)
Apr 15, 2021 523.50 530.58 520.58 524.14 156,270 +4.19(+0.81%)
Apr 14, 2021 526.30 529.33 517.22 519.95 186,770 -4.71(-0.90%)
Apr 13, 2021 521.08 530.96 520.20 524.66 264,688 +4.11(+0.79%)
Apr 12, 2021 517.58 521.09 508.44 520.55 185,985 +0.87(+0.17%)
Apr 09, 2021 514.40 521.93 506.92 519.68 198,422 +2.99(+0.58%)
Apr 08, 2021 512.95 520.62 508.46 516.69 209,767 +10.18(+2.01%)
Apr 07, 2021 519.74 522.05 497.20 506.51 220,536 -11.71(-2.26%)
Apr 06, 2021 494.10 520.64 494.10 518.22 296,923 +12.70(+2.51%)
Apr 05, 2021 508.28 508.44 493.86 505.53 234,455 -0.27(-0.05%)
Apr 01, 2021 490.03 511.94 488.78 505.80 252,323 +21.74(+4.49%)
Mar 31, 2021 485.54 496.36 483.63 484.06 356,239 +2.11(+0.44%)
Mar 30, 2021 501.11 504.19 481.24 481.95 225,195 -20.35(-4.05%)
Mar 29, 2021 501.74 509.59 493.70 502.30 197,805 -1.09(-0.22%)
Mar 26, 2021 483.32 504.84 481.59 503.39 271,250 +19.53(+4.04%)
Mar 25, 2021 486.13 486.69 475.19 483.86 301,341 -3.13(-0.64%)
Mar 24, 2021 509.17 509.17 482.52 486.99 279,596 -24.49(-4.79%)
Mar 23, 2021 503.86 515.41 500.20 511.48 291,650 +4.70(+0.93%)
Mar 22, 2021 493.35 508.51 493.35 506.77 207,880 +10.85(+2.19%)
Mar 19, 2021 490.69 499.59 486.29 495.92 686,302 +8.46(+1.74%)
Mar 18, 2021 493.37 503.11 486.08 487.46 299,733 -11.26(-2.26%)
Mar 17, 2021 501.25 504.35 491.85 498.72 315,209 -3.80(-0.76%)
Mar 16, 2021 515.02 518.55 497.25 502.52 204,127 -8.26(-1.62%)
Mar 15, 2021 509.16 519.30 498.94 510.79 253,798 +6.26(+1.24%)
Mar 12, 2021 508.25 509.32 493.45 504.52 232,264 -4.72(-0.93%)
Mar 11, 2021 502.73 512.07 501.18 509.24 206,152 +6.83(+1.36%)
Mar 10, 2021 514.90 515.36 498.21 502.41 217,092 -7.10(-1.39%)
Mar 09, 2021 503.91 525.36 503.84 509.50 360,503 +10.81(+2.17%)
Mar 08, 2021 490.93 507.99 483.05 498.69 359,368 +8.36(+1.71%)
Mar 05, 2021 474.51 492.71 457.93 490.33 630,345 +18.90(+4.01%)
Mar 04, 2021 491.22 496.39 465.45 471.43 474,520 -23.74(-4.79%)
Mar 03, 2021 557.92 559.09 494.47 495.17 549,716 -67.59(-12.01%)
Mar 02, 2021 565.80 570.71 558.24 562.77 252,454 -0.18(-0.03%)
Mar 01, 2021 550.88 564.82 548.12 562.95 248,870 +22.49(+4.16%)
Feb 26, 2021 536.32 545.59 528.01 540.47 290,794 +4.05(+0.76%)
Feb 25, 2021 530.53 541.55 528.95 536.41 230,501 +6.13(+1.16%)
Feb 24, 2021 528.99 533.45 521.08 530.28 232,323 -3.58(-0.67%)
Feb 23, 2021 516.46 537.52 515.34 533.86 415,112 +7.85(+1.49%)
Feb 22, 2021 531.90 531.90 514.50 526.01 247,916 -8.88(-1.66%)
Feb 19, 2021 533.14 542.46 530.54 534.89 250,677 +6.34(+1.20%)
Feb 18, 2021 517.92 528.69 516.54 528.56 172,691 +7.76(+1.49%)
Feb 17, 2021 516.75 526.81 512.85 520.80 251,553 -1.76(-0.34%)
Feb 16, 2021 538.14 541.09 517.40 522.56 278,909 -14.61(-2.72%)
Feb 12, 2021 532.28 538.03 529.30 537.17 168,592 +6.64(+1.25%)
Feb 11, 2021 542.44 545.00 526.28 530.53 203,398 -8.04(-1.49%)
Feb 10, 2021 545.73 545.73 534.62 538.57 177,012 -3.66(-0.68%)
Feb 09, 2021 551.29 556.25 536.68 542.24 207,667 -10.99(-1.99%)
Feb 08, 2021 555.75 559.45 547.02 553.22 180,976 -1.88(-0.34%)
Feb 05, 2021 554.41 558.34 548.53 555.10 181,866 +5.30(+0.96%)
Feb 04, 2021 547.66 556.25 542.62 549.80 178,934 +2.32(+0.42%)
Feb 03, 2021 563.76 570.86 545.93 547.48 273,343 -15.83(-2.81%)
Feb 02, 2021 551.55 572.18 551.55 563.31 301,220 +11.05(+2.00%)
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.