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 (%)
Oct 31, 2019 345.35 354.70 344.21 354.35 346,442 +9.08(+2.63%)
Oct 30, 2019 338.82 346.07 336.53 345.27 213,950 +7.36(+2.18%)
Oct 29, 2019 335.88 341.95 335.88 337.91 180,772 +2.52(+0.75%)
Oct 28, 2019 333.14 335.80 328.28 335.39 182,784 +4.61(+1.39%)
Oct 25, 2019 337.32 337.86 326.94 330.77 225,513 -5.18(-1.54%)
Oct 24, 2019 329.31 337.38 327.06 335.96 256,626 +7.00(+2.13%)
Oct 23, 2019 330.76 342.43 324.48 328.96 324,941 +1.47(+0.45%)
Oct 22, 2019 340.68 350.44 326.95 327.49 286,436 -12.26(-3.61%)
Oct 21, 2019 339.21 340.27 332.38 339.74 217,098 +0.50(+0.15%)
Oct 18, 2019 337.22 341.82 335.71 339.25 386,223 +3.06(+0.91%)
Oct 17, 2019 330.79 336.90 328.07 336.19 458,340 +8.92(+2.73%)
Oct 16, 2019 331.36 333.35 324.35 327.27 461,061 -8.56(-2.55%)
Oct 15, 2019 338.86 340.53 332.63 335.82 301,266 -0.11(-0.03%)
Oct 14, 2019 336.30 339.27 334.47 335.93 225,299 +1.19(+0.36%)
Oct 11, 2019 347.44 349.33 334.50 334.74 402,346 -10.48(-3.04%)
Oct 10, 2019 340.38 346.50 339.40 345.21 275,013 +3.67(+1.08%)
Oct 09, 2019 333.94 342.30 333.94 341.54 245,779 +8.27(+2.48%)
Oct 08, 2019 333.09 335.57 327.55 333.27 210,669 -1.08(-0.32%)
Oct 07, 2019 333.45 336.15 328.41 334.35 242,730 +0.81(+0.24%)
Oct 04, 2019 323.11 334.44 323.11 333.54 317,467 +9.70(+3.00%)
Oct 03, 2019 308.87 324.71 307.40 323.84 456,085 +17.43(+5.69%)
Oct 02, 2019 307.38 313.27 305.65 306.41 293,704 -6.04(-1.93%)
Oct 01, 2019 312.99 315.11 306.89 312.45 465,903 -2.39(-0.76%)
Sep 30, 2019 313.81 316.92 311.36 314.85 458,540 +2.68(+0.86%)
Sep 27, 2019 321.33 323.99 308.95 312.16 316,010 -7.01(-2.20%)
Sep 26, 2019 320.99 323.80 317.57 319.17 282,624 -1.45(-0.45%)
Sep 25, 2019 323.20 325.10 314.86 320.62 333,442 -2.49(-0.77%)
Sep 24, 2019 323.92 326.30 319.81 323.11 730,008 +0.53(+0.16%)
Sep 23, 2019 327.40 328.05 320.81 322.58 755,212 -2.53(-0.78%)
Sep 20, 2019 330.26 334.25 323.07 325.11 1,186,964 -4.39(-1.33%)
Sep 19, 2019 330.71 334.14 327.70 329.51 455,879 -1.20(-0.36%)
Sep 18, 2019 330.54 334.84 326.36 330.71 478,477 +1.46(+0.44%)
Sep 17, 2019 323.50 334.70 323.50 329.25 488,594 +7.81(+2.43%)
Sep 16, 2019 315.34 324.64 313.27 321.43 336,303 +3.90(+1.23%)
Sep 13, 2019 331.26 335.00 316.53 317.53 449,363 -14.28(-4.30%)
Sep 12, 2019 331.39 338.23 323.47 331.80 326,307 +3.57(+1.09%)
Sep 11, 2019 329.01 340.24 323.83 328.24 572,258 -0.61(-0.18%)
Sep 10, 2019 353.68 353.68 324.56 328.84 1,170,669 -26.56(-7.47%)
Sep 09, 2019 403.09 403.47 354.24 355.40 815,482 -47.79(-11.85%)
Sep 06, 2019 397.83 405.17 394.11 403.19 290,109 +7.15(+1.81%)
Sep 05, 2019 395.57 398.96 392.24 396.04 266,355 +3.22(+0.82%)
Sep 04, 2019 388.84 393.18 385.65 392.82 223,516 +6.25(+1.62%)
Sep 03, 2019 383.48 392.17 382.82 386.57 300,574 +4.32(+1.13%)
Aug 30, 2019 380.51 383.74 376.99 382.26 283,452 +5.16(+1.37%)
Aug 29, 2019 392.40 392.40 369.73 377.09 515,388 -11.74(-3.02%)
Aug 28, 2019 390.49 392.58 385.50 388.83 296,945 -1.17(-0.30%)
Aug 27, 2019 382.25 390.74 382.15 390.00 366,293 +10.16(+2.68%)
Aug 26, 2019 374.00 381.75 373.97 379.84 235,024 +6.24(+1.67%)
Aug 23, 2019 377.39 382.14 371.51 373.60 314,034 -3.77(-1.00%)
Aug 22, 2019 373.20 379.66 371.45 377.37 256,537 +3.18(+0.85%)
Aug 21, 2019 362.27 374.46 360.29 374.19 364,110 +13.36(+3.70%)
Aug 20, 2019 354.27 361.99 351.01 360.83 249,262 +6.17(+1.74%)
Aug 19, 2019 354.05 355.75 348.01 354.65 176,987 +2.60(+0.74%)
Aug 16, 2019 353.76 354.64 347.61 352.06 250,270 +1.05(+0.30%)
Aug 15, 2019 344.10 352.34 343.94 351.01 181,480 +8.13(+2.37%)
Aug 14, 2019 349.73 354.39 342.49 342.88 287,752 -9.96(-2.82%)
Aug 13, 2019 349.25 353.63 346.54 352.84 275,078 +3.62(+1.04%)
Aug 12, 2019 346.26 354.01 343.92 349.22 267,790 +1.07(+0.31%)
Aug 09, 2019 339.22 349.36 338.93 348.16 148,539 +9.41(+2.78%)
Aug 08, 2019 336.02 338.90 331.04 338.75 354,484 +3.31(+0.99%)
Aug 07, 2019 328.26 338.32 325.23 335.44 242,711 +3.92(+1.18%)
Aug 06, 2019 330.23 333.37 328.60 331.51 320,248 +3.73(+1.14%)
Aug 05, 2019 324.30 334.05 320.49 327.79 403,972 +0.81(+0.25%)
Aug 02, 2019 327.33 329.40 324.90 326.98 454,931 +0.32(+0.10%)
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.