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 31, 2019 200.40 205.63 200.40 205.33 256,314 +4.35(+2.16%)
Jan 30, 2019 202.70 207.43 198.05 200.98 450,592 -3.14(-1.54%)
Jan 29, 2019 208.75 208.86 203.77 204.12 303,196 -4.59(-2.20%)
Jan 28, 2019 209.08 210.44 207.77 208.71 166,627 -1.10(-0.52%)
Jan 25, 2019 209.82 212.06 208.86 209.81 194,759 +0.67(+0.32%)
Jan 24, 2019 210.09 212.63 208.71 209.14 220,615 -1.01(-0.48%)
Jan 23, 2019 209.59 211.68 208.42 210.15 144,304 +1.44(+0.69%)
Jan 22, 2019 209.07 211.57 207.00 208.71 262,524 -0.84(-0.40%)
Jan 18, 2019 207.33 211.28 205.02 209.55 162,648 +3.05(+1.48%)
Jan 17, 2019 206.52 209.69 205.78 206.50 365,011 -0.25(-0.12%)
Jan 16, 2019 202.51 207.71 202.51 206.75 255,790 +5.13(+2.55%)
Jan 15, 2019 199.24 203.80 198.02 201.61 413,398 +3.16(+1.59%)
Jan 14, 2019 201.90 203.54 197.70 198.46 262,334 -4.79(-2.36%)
Jan 11, 2019 202.69 204.74 201.50 203.25 253,333 -0.08(-0.04%)
Jan 10, 2019 203.00 205.08 200.83 203.32 391,562 -0.45(-0.22%)
Jan 09, 2019 208.37 209.18 203.37 203.77 247,994 -3.39(-1.64%)
Jan 08, 2019 208.50 210.07 206.22 207.17 380,253 -0.16(-0.08%)
Jan 07, 2019 205.07 209.75 200.30 207.33 377,754 +2.45(+1.19%)
Jan 04, 2019 200.87 205.41 198.94 204.88 427,800 +6.25(+3.15%)
Jan 03, 2019 199.41 201.53 197.82 198.63 178,399 -1.39(-0.69%)
Jan 02, 2019 200.07 202.95 198.45 200.02 228,665 -2.01(-0.99%)
Dec 31, 2018 199.46 202.03 197.54 202.02 163,798 +3.59(+1.81%)
Dec 28, 2018 197.16 202.37 196.18 198.43 154,071 +1.63(+0.83%)
Dec 27, 2018 194.32 197.58 191.45 196.80 210,194 +1.32(+0.67%)
Dec 26, 2018 190.82 195.73 190.29 195.48 228,169 +4.91(+2.58%)
Dec 24, 2018 195.11 195.64 190.48 190.57 160,974 -5.28(-2.69%)
Dec 21, 2018 201.07 203.79 195.61 195.85 421,629 -4.33(-2.16%)
Dec 20, 2018 202.51 205.25 199.71 200.18 361,737 -3.51(-1.72%)
Dec 19, 2018 203.88 210.98 201.76 203.69 266,075 -0.31(-0.15%)
Dec 18, 2018 210.21 210.68 203.55 203.99 314,998 -5.73(-2.73%)
Dec 17, 2018 215.95 216.20 209.07 209.72 246,994 -6.83(-3.15%)
Dec 14, 2018 218.43 219.30 215.10 216.55 262,851 -2.72(-1.24%)
Dec 13, 2018 218.50 221.16 215.38 219.26 244,406 +1.02(+0.47%)
Dec 12, 2018 220.14 220.79 212.02 218.24 233,874 -0.40(-0.18%)
Dec 11, 2018 217.12 220.27 217.12 218.64 341,977 +2.19(+1.01%)
Dec 10, 2018 213.76 217.97 212.72 216.45 317,594 +1.60(+0.74%)
Dec 07, 2018 211.46 215.20 210.86 214.85 386,485 +2.70(+1.27%)
Dec 06, 2018 211.64 214.24 207.57 212.16 527,409 -0.08(-0.04%)
Dec 04, 2018 210.31 214.99 210.03 212.23 471,522 +2.58(+1.23%)
Dec 03, 2018 203.52 210.00 203.21 209.65 307,794 +1.49(+0.72%)
Nov 30, 2018 206.06 210.03 205.59 208.16 350,399 +2.56(+1.25%)
Nov 29, 2018 205.55 207.72 201.84 205.60 216,239 -0.91(-0.44%)
Nov 28, 2018 209.16 210.89 205.41 206.51 152,841 -1.75(-0.84%)
Nov 27, 2018 204.57 208.91 204.38 208.26 165,797 +2.60(+1.26%)
Nov 26, 2018 205.47 208.99 204.23 205.66 104,452 +1.54(+0.75%)
Nov 23, 2018 203.84 206.44 203.61 204.12 54,181 -1.33(-0.65%)
Nov 21, 2018 205.45 205.45 205.45 0 -2.05(-0.99%)
Nov 20, 2018 203.57 210.27 201.09 207.49 313,202 +2.27(+1.11%)
Nov 19, 2018 203.93 208.10 202.70 205.22 244,528 +1.13(+0.55%)
Nov 16, 2018 199.13 204.56 199.13 204.09 100,412 +3.29(+1.64%)
Nov 15, 2018 200.38 201.57 196.71 200.80 160,831 -0.06(-0.03%)
Nov 14, 2018 200.02 202.07 200.02 200.86 193,799 +2.20(+1.11%)
Nov 13, 2018 198.86 200.39 197.00 198.66 215,903 +0.37(+0.19%)
Nov 12, 2018 199.06 200.77 196.93 198.28 204,794 -1.03(-0.52%)
Nov 09, 2018 197.06 199.91 196.16 199.32 153,548 +2.16(+1.10%)
Nov 08, 2018 198.68 199.63 194.62 197.16 228,446 -1.78(-0.89%)
Nov 07, 2018 199.00 200.02 196.69 198.94 292,151 +0.78(+0.40%)
Nov 06, 2018 197.31 200.78 194.38 198.15 255,420 +0.56(+0.29%)
Nov 05, 2018 198.46 200.32 196.92 197.59 269,344 -6.39(-3.13%)
Nov 02, 2018 199.98 205.45 198.40 203.98 290,426 +4.96(+2.49%)
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.