Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketaxess Holdings (NQ: MKTX )

216.89 +2.40 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2021 518.74 525.17 510.31 523.30 316,934 +4.07(+0.78%)
Jan 28, 2021 512.88 528.34 512.88 519.22 436,622 +2.05(+0.40%)
Jan 27, 2021 489.34 520.55 484.82 517.17 726,383 +23.83(+4.83%)
Jan 26, 2021 493.43 496.43 487.00 493.35 363,845 +0.44(+0.09%)
Jan 25, 2021 494.06 499.47 485.96 492.90 296,327 -0.34(-0.07%)
Jan 22, 2021 500.29 502.69 492.59 493.24 334,191 -4.29(-0.86%)
Jan 21, 2021 502.57 502.57 492.67 497.53 227,843 -3.13(-0.63%)
Jan 20, 2021 499.30 501.76 491.59 500.66 296,999 +1.43(+0.29%)
Jan 19, 2021 516.28 516.28 492.74 499.23 433,678 -6.88(-1.36%)
Jan 15, 2021 495.98 512.71 493.54 506.11 436,908 +10.57(+2.13%)
Jan 14, 2021 518.79 518.79 493.94 495.54 279,488 -23.46(-4.52%)
Jan 13, 2021 511.12 520.56 504.14 519.00 252,245 +7.39(+1.45%)
Jan 12, 2021 523.14 527.97 507.82 511.61 398,032 -14.55(-2.77%)
Jan 11, 2021 531.05 532.06 523.92 526.16 172,126 -8.10(-1.52%)
Jan 08, 2021 532.10 542.48 529.09 534.26 180,529 +2.79(+0.52%)
Jan 07, 2021 526.18 539.97 523.01 531.48 258,016 +4.00(+0.76%)
Jan 06, 2021 528.05 535.99 518.62 527.48 382,382 -8.87(-1.65%)
Jan 05, 2021 544.66 546.90 527.69 536.35 240,018 -8.25(-1.52%)
Jan 04, 2021 556.81 564.95 541.02 544.61 290,402 -7.53(-1.36%)
Dec 31, 2020 552.14 552.14 552.14 203,861 +8.02(+1.47%)
Dec 30, 2020 549.66 554.62 542.26 544.11 203,861 -2.44(-0.45%)
Dec 29, 2020 551.59 553.07 542.23 546.55 148,870 -0.95(-0.17%)
Dec 28, 2020 561.16 561.16 541.11 547.50 224,647 -7.07(-1.28%)
Dec 24, 2020 557.86 563.86 549.52 554.57 153,041 +0.11(+0.02%)
Dec 23, 2020 575.29 581.99 553.36 554.47 185,173 -16.79(-2.94%)
Dec 22, 2020 561.42 571.70 559.45 571.26 328,794 +11.50(+2.05%)
Dec 21, 2020 557.05 560.69 542.15 559.76 414,205 -0.43(-0.08%)
Dec 18, 2020 560.90 561.91 553.13 560.19 478,346 +1.48(+0.27%)
Dec 17, 2020 545.32 560.25 544.75 558.71 261,691 +16.31(+3.01%)
Dec 16, 2020 539.04 545.01 533.41 542.40 325,285 +6.49(+1.21%)
Dec 15, 2020 535.00 538.85 527.65 535.91 300,885 +2.56(+0.48%)
Dec 14, 2020 535.73 556.24 532.03 533.35 426,632 +3.37(+0.64%)
Dec 11, 2020 533.45 543.51 520.67 529.99 282,626 -3.78(-0.71%)
Dec 10, 2020 544.33 548.43 527.96 533.77 255,479 -12.67(-2.32%)
Dec 09, 2020 544.19 550.75 539.25 546.44 300,466 -1.30(-0.24%)
Dec 08, 2020 547.85 550.90 542.57 547.73 630,493 -3.80(-0.69%)
Dec 07, 2020 521.91 552.61 521.91 551.54 562,003 +29.78(+5.71%)
Dec 04, 2020 540.47 555.30 518.67 521.76 496,533 -15.93(-2.96%)
Dec 03, 2020 527.74 544.69 523.84 537.69 506,005 +14.37(+2.75%)
Dec 02, 2020 527.95 530.79 518.61 523.32 382,981 -5.64(-1.07%)
Dec 01, 2020 530.10 531.61 521.07 528.96 277,762 +7.19(+1.38%)
Nov 30, 2020 513.70 524.05 509.05 521.77 341,500 +5.12(+0.99%)
Nov 27, 2020 498.41 517.70 498.41 516.65 141,054 +18.91(+3.80%)
Nov 25, 2020 501.72 506.52 490.73 497.74 289,446 -3.98(-0.79%)
Nov 24, 2020 505.30 517.71 498.92 501.72 322,272 -1.40(-0.28%)
Nov 23, 2020 533.37 533.53 501.29 503.12 201,217 -25.38(-4.80%)
Nov 20, 2020 511.10 530.57 508.12 528.50 359,199 +11.53(+2.23%)
Nov 19, 2020 501.05 521.63 495.23 516.97 426,988 +21.25(+4.29%)
Nov 18, 2020 498.62 503.99 489.78 495.72 260,146 -1.77(-0.36%)
Nov 17, 2020 506.09 506.09 492.59 497.49 258,347 -7.65(-1.51%)
Nov 16, 2020 511.33 511.33 486.42 505.13 268,036 -0.91(-0.18%)
Nov 13, 2020 522.27 523.95 502.92 506.04 233,541 -11.50(-2.22%)
Nov 12, 2020 532.49 532.66 514.65 517.54 168,946 -9.77(-1.85%)
Nov 11, 2020 519.00 529.45 508.10 527.31 251,464 +19.23(+3.78%)
Nov 10, 2020 509.11 512.81 490.10 508.09 334,983 -9.48(-1.83%)
Nov 09, 2020 584.32 586.87 516.80 517.57 365,625 -42.33(-7.56%)
Nov 06, 2020 561.58 572.72 548.42 559.90 149,993 -1.92(-0.34%)
Nov 05, 2020 567.37 582.70 561.33 561.82 286,093 +1.21(+0.22%)
Nov 04, 2020 530.98 565.70 526.94 560.61 251,340 +38.89(+7.45%)
Nov 03, 2020 524.87 527.63 517.58 521.72 238,084 +0.87(+0.17%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.