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 )

214.71 -4.70 (-2.14%)
Streaming Delayed Price Updated: 1:56 PM 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 (%)
Feb 27, 2009 6.397 6.721 6.273 6.546 73,955 -0.03(-0.50%)
Feb 26, 2009 6.754 6.754 6.555 6.580 63,277 -0.06(-0.87%)
Feb 25, 2009 6.712 7.119 6.455 6.638 89,211 -0.14(-2.08%)
Feb 24, 2009 6.397 6.845 6.273 6.779 98,849 +0.51(+8.07%)
Feb 23, 2009 6.588 6.746 6.239 6.273 85,830 -0.24(-3.69%)
Feb 20, 2009 6.397 6.638 6.289 6.513 102,667 -0.04(-0.63%)
Feb 19, 2009 6.688 6.688 6.546 6.555 43,968 -0.02(-0.38%)
Feb 18, 2009 6.629 6.754 6.513 6.580 31,192 +0.02(+0.38%)
Feb 17, 2009 6.571 6.870 6.555 6.555 55,256 -0.42(-6.06%)
Feb 13, 2009 6.928 7.077 6.646 6.978 197,042 +0.08(+1.20%)
Feb 12, 2009 6.605 7.028 6.488 6.895 55,895 +0.24(+3.62%)
Feb 11, 2009 6.613 6.870 6.555 6.654 53,895 +0.07(+1.14%)
Feb 10, 2009 6.928 7.144 6.430 6.580 124,788 -0.44(-6.26%)
Feb 09, 2009 7.177 7.318 6.895 7.019 62,027 -0.22(-3.09%)
Feb 06, 2009 6.804 7.277 6.804 7.243 84,196 +0.41(+5.95%)
Feb 05, 2009 6.746 7.235 6.746 6.837 66,709 +0.17(+2.62%)
Feb 04, 2009 6.621 7.011 6.322 6.663 115,599 +0.01(+0.12%)
Feb 03, 2009 6.787 6.978 6.430 6.654 74,928 -0.06(-0.87%)
Feb 02, 2009 6.281 6.721 6.239 6.712 130,026 +0.31(+4.79%)
Jan 30, 2009 6.978 6.978 6.397 6.405 39,389 -0.44(-6.42%)
Jan 29, 2009 7.326 7.492 6.829 6.845 60,655 -0.64(-8.54%)
Jan 28, 2009 7.443 7.517 6.714 7.484 87,037 +0.22(+2.97%)
Jan 27, 2009 7.102 7.459 7.102 7.268 52,698 +0.19(+2.70%)
Jan 26, 2009 6.638 7.252 6.638 7.077 41,139 +0.44(+6.63%)
Jan 23, 2009 6.455 6.920 6.297 6.638 47,659 -0.08(-1.23%)
Jan 22, 2009 6.986 7.094 6.430 6.721 28,809 -0.52(-7.22%)
Jan 21, 2009 6.264 7.484 6.148 7.243 63,629 +1.10(+17.97%)
Jan 20, 2009 6.273 6.273 6.140 6.140 127,391 -0.26(-4.02%)
Jan 16, 2009 6.596 6.596 6.140 6.397 110,912 -0.19(-2.90%)
Jan 15, 2009 6.040 6.677 5.924 6.588 100,446 +0.49(+8.03%)
Jan 14, 2009 6.497 6.936 6.049 6.098 57,993 -0.62(-9.26%)
Jan 13, 2009 5.991 6.779 5.891 6.721 38,292 +0.67(+11.11%)
Jan 12, 2009 5.883 6.173 5.883 6.049 60,643 +0.16(+2.68%)
Jan 09, 2009 6.638 6.638 5.858 5.891 146,520 -0.76(-11.47%)
Jan 08, 2009 6.638 6.804 6.538 6.654 50,400 -0.12(-1.72%)
Jan 07, 2009 7.036 7.351 6.638 6.770 59,853 -0.45(-6.21%)
Jan 06, 2009 7.177 7.376 7.019 7.219 76,068 +0.17(+2.35%)
Jan 05, 2009 7.227 7.401 6.629 7.053 44,465 -0.15(-2.07%)
Jan 02, 2009 6.820 7.517 6.650 7.202 51,181 +0.43(+6.37%)
Dec 31, 2008 6.629 6.862 6.522 6.770 187,710 +0.13(+2.00%)
Dec 30, 2008 6.405 6.638 6.132 6.638 75,362 +0.36(+5.68%)
Dec 29, 2008 6.596 6.605 6.148 6.281 38,170 -0.36(-5.38%)
Dec 26, 2008 6.629 6.638 6.546 6.638 17,152 +0.04(+0.63%)
Dec 24, 2008 6.538 6.638 6.314 6.596 30,940 +0.07(+1.02%)
Dec 23, 2008 6.339 6.629 6.331 6.530 103,236 +0.31(+4.93%)
Dec 22, 2008 6.206 6.364 5.833 6.223 117,418 +0.07(+1.08%)
Dec 19, 2008 6.480 6.596 6.107 6.156 236,243 -0.11(-1.72%)
Dec 18, 2008 6.289 6.389 6.107 6.264 73,068 -0.07(-1.05%)
Dec 17, 2008 5.708 6.422 5.708 6.331 146,086 +0.51(+8.84%)
Dec 16, 2008 5.609 5.833 5.551 5.816 167,897 +0.38(+7.02%)
Dec 15, 2008 5.883 5.891 5.227 5.435 125,758 -0.41(-6.96%)
Dec 12, 2008 5.526 5.966 5.227 5.841 101,821 +0.12(+2.03%)
Dec 11, 2008 5.883 6.074 5.136 5.725 135,804 -0.29(-4.83%)
Dec 10, 2008 5.899 6.015 5.601 6.015 90,975 +0.20(+3.42%)
Dec 09, 2008 5.725 5.982 5.584 5.816 126,861 -0.02(-0.43%)
Dec 08, 2008 5.352 5.849 4.887 5.841 187,939 +0.52(+9.83%)
Dec 05, 2008 4.547 5.352 4.165 5.318 110,331 +0.67(+14.46%)
Dec 04, 2008 4.846 5.130 4.414 4.646 127,248 -0.32(-6.51%)
Dec 03, 2008 4.588 5.070 4.389 4.970 142,234 +0.16(+3.28%)
Dec 02, 2008 4.373 4.821 4.331 4.812 96,606 +0.59(+13.95%)
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.