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 )

217.15 -2.26 (-1.03%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 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 (%)
Dec 31, 2019 360.52 365.78 358.11 364.98 185,929 +4.44(+1.23%)
Dec 30, 2019 361.13 362.21 357.95 360.54 154,678 -0.48(-0.13%)
Dec 27, 2019 364.43 364.97 360.35 361.02 349,838 -1.06(-0.29%)
Dec 26, 2019 359.89 363.46 359.88 362.08 124,104 +1.95(+0.54%)
Dec 24, 2019 358.07 361.50 353.51 360.14 71,359 +2.62(+0.73%)
Dec 23, 2019 362.29 364.29 357.28 357.52 177,668 -4.77(-1.32%)
Dec 20, 2019 364.39 365.29 361.39 362.29 685,031 -1.20(-0.33%)
Dec 19, 2019 358.76 365.49 358.62 363.50 503,008 +7.38(+2.07%)
Dec 18, 2019 358.72 360.93 355.83 356.11 391,848 -3.50(-0.97%)
Dec 17, 2019 361.02 361.11 357.26 359.62 481,878 -1.11(-0.31%)
Dec 16, 2019 360.68 367.08 358.32 360.73 609,281 +0.77(+0.21%)
Dec 13, 2019 354.05 361.04 352.48 359.95 238,488 +4.26(+1.20%)
Dec 12, 2019 360.40 364.12 352.06 355.69 307,626 -7.08(-1.95%)
Dec 11, 2019 358.37 362.81 354.48 362.77 249,122 +6.56(+1.84%)
Dec 10, 2019 354.40 357.17 352.99 356.21 256,844 +2.87(+0.81%)
Dec 09, 2019 362.94 368.46 352.42 353.34 341,947 -8.55(-2.36%)
Dec 06, 2019 366.81 368.66 359.48 361.89 315,457 -5.08(-1.39%)
Dec 05, 2019 380.10 380.10 366.42 366.97 379,832 -12.33(-3.25%)
Dec 04, 2019 381.92 384.06 377.79 379.31 312,579 -3.54(-0.93%)
Dec 03, 2019 382.43 386.06 379.75 382.85 305,176 -1.25(-0.33%)
Dec 02, 2019 387.55 391.20 382.25 384.10 326,201 -4.67(-1.20%)
Nov 29, 2019 388.05 392.12 387.46 388.77 88,186 -2.51(-0.64%)
Nov 27, 2019 388.29 391.94 383.46 391.28 186,345 +4.36(+1.13%)
Nov 26, 2019 384.52 391.45 384.16 386.92 274,868 +4.54(+1.19%)
Nov 25, 2019 378.45 384.63 378.35 382.38 230,141 +4.67(+1.24%)
Nov 22, 2019 382.71 383.06 374.49 377.71 222,388 -1.50(-0.40%)
Nov 21, 2019 389.41 391.03 379.10 379.21 273,903 -10.20(-2.62%)
Nov 20, 2019 387.36 396.52 387.00 389.41 449,427 +4.16(+1.08%)
Nov 19, 2019 374.64 386.50 372.86 385.25 385,388 +10.25(+2.73%)
Nov 18, 2019 363.17 375.45 363.17 375.00 179,411 +8.14(+2.22%)
Nov 15, 2019 365.99 366.87 362.57 366.86 212,728 +1.77(+0.49%)
Nov 14, 2019 360.06 366.38 358.55 365.09 192,339 +4.68(+1.30%)
Nov 13, 2019 351.87 362.01 351.85 360.41 179,346 +8.12(+2.30%)
Nov 12, 2019 346.40 354.22 345.02 352.29 238,598 +5.96(+1.72%)
Nov 11, 2019 333.75 350.22 333.72 346.33 186,501 +12.12(+3.63%)
Nov 08, 2019 335.38 337.20 332.69 334.21 239,838 -2.36(-0.70%)
Nov 07, 2019 336.45 337.16 327.39 336.57 265,116 +1.72(+0.51%)
Nov 06, 2019 330.72 336.41 330.72 334.85 183,431 +3.93(+1.19%)
Nov 05, 2019 343.85 344.34 325.12 330.92 280,028 -13.63(-3.96%)
Nov 04, 2019 354.29 354.34 343.70 344.55 236,517 -7.44(-2.11%)
Nov 01, 2019 357.56 358.48 348.53 351.99 265,457 -2.36(-0.66%)
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%)
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.