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 (%)
Mar 31, 2005 7.891 9.500 7.891 9.268 528,570 +1.27(+15.87%)
Mar 30, 2005 8.048 8.222 7.617 7.998 212,582 -0.20(-2.43%)
Mar 29, 2005 8.463 8.612 8.090 8.198 56,573 -0.32(-3.70%)
Mar 28, 2005 8.513 8.662 8.314 8.513 97,782 -0.12(-1.44%)
Mar 24, 2005 8.697 8.778 8.529 8.637 84,783 -0.07(-0.86%)
Mar 23, 2005 8.936 9.011 8.621 8.712 46,324 -0.35(-3.85%)
Mar 22, 2005 8.787 9.210 8.779 9.060 35,430 +0.18(+2.06%)
Mar 21, 2005 9.060 9.202 8.795 8.878 67,904 -0.20(-2.19%)
Mar 18, 2005 8.978 9.251 8.978 9.077 59,427 -0.01(-0.09%)
Mar 17, 2005 9.127 9.268 9.011 9.085 52,830 -0.04(-0.45%)
Mar 16, 2005 9.036 9.276 9.011 9.127 215,852 +0.01(+0.09%)
Mar 15, 2005 9.384 9.384 9.044 9.119 77,739 -0.17(-1.87%)
Mar 14, 2005 9.127 9.334 9.077 9.293 137,019 +0.13(+1.45%)
Mar 11, 2005 9.235 9.500 8.895 9.160 50,075 -0.15(-1.60%)
Mar 10, 2005 9.177 9.475 9.177 9.309 84,406 +0.13(+1.45%)
Mar 09, 2005 9.110 9.193 8.845 9.177 96,106 -0.04(-0.45%)
Mar 08, 2005 9.409 9.699 9.069 9.218 78,612 -0.24(-2.54%)
Mar 07, 2005 9.542 9.592 9.401 9.459 26,938 -0.02(-0.26%)
Mar 04, 2005 9.418 9.625 9.417 9.484 40,464 +0.00(+0.01%)
Mar 03, 2005 9.782 9.948 9.450 9.483 116,497 -0.47(-4.76%)
Mar 02, 2005 9.957 9.965 9.857 9.957 53,113 +0.00(+0.02%)
Mar 01, 2005 10.08 10.08 9.915 9.955 94,168 +0.12(+1.25%)
Feb 28, 2005 10.43 10.43 9.791 9.832 102,884 -0.52(-5.06%)
Feb 25, 2005 10.33 10.45 9.998 10.36 71,105 -0.13(-1.26%)
Feb 24, 2005 10.58 10.63 10.13 10.49 87,826 -0.14(-1.33%)
Feb 23, 2005 10.90 10.90 10.63 10.63 30,802 -0.16(-1.46%)
Feb 22, 2005 11.04 11.04 10.66 10.79 118,214 -0.13(-1.22%)
Feb 18, 2005 10.89 11.35 10.89 10.92 68,868 +0.18(+1.70%)
Feb 17, 2005 11.52 11.66 10.61 10.74 180,282 -0.63(-5.55%)
Feb 16, 2005 11.16 11.41 10.95 11.37 122,470 +0.54(+4.98%)
Feb 15, 2005 10.04 11.05 10.04 10.83 256,850 +0.71(+6.97%)
Feb 14, 2005 10.41 10.41 9.990 10.12 100,897 -0.23(-2.24%)
Feb 11, 2005 10.56 10.56 10.29 10.35 107,520 -0.02(-0.16%)
Feb 10, 2005 10.61 10.79 10.29 10.37 266,613 +0.44(+4.43%)
Feb 09, 2005 10.45 10.69 9.475 9.932 550,807 +0.51(+5.46%)
Feb 08, 2005 9.384 9.874 9.334 9.417 260,794 -0.04(-0.44%)
Feb 07, 2005 9.334 10.08 9.334 9.459 274,502 -0.08(-0.87%)
Feb 04, 2005 9.948 10.33 8.986 9.542 938,469 -0.49(-4.88%)
Feb 03, 2005 11.28 11.28 10.03 10.03 308,727 -1.44(-12.52%)
Feb 02, 2005 11.57 11.59 11.30 11.47 41,971 -0.12(-1.00%)
Feb 01, 2005 11.50 11.82 11.49 11.58 105,495 -0.02(-0.14%)
Jan 31, 2005 11.70 11.96 11.51 11.60 86,148 -0.21(-1.76%)
Jan 28, 2005 11.74 11.95 11.74 11.81 35,846 +0.01(+0.07%)
Jan 27, 2005 11.82 12.03 11.75 11.80 23,022 -0.11(-0.91%)
Jan 26, 2005 12.10 12.14 11.74 11.91 40,647 -0.04(-0.35%)
Jan 25, 2005 11.80 12.02 11.70 11.95 94,912 +0.25(+2.13%)
Jan 24, 2005 11.74 12.67 11.70 11.70 39,650 -0.37(-3.03%)
Jan 21, 2005 12.00 12.25 11.29 12.06 133,994 -0.12(-0.95%)
Jan 20, 2005 12.20 12.34 11.95 12.18 85,463 -0.21(-1.67%)
Jan 19, 2005 12.53 12.53 12.24 12.39 23,321 -0.05(-0.40%)
Jan 18, 2005 12.74 12.82 12.40 12.44 77,381 -0.17(-1.38%)
Jan 14, 2005 12.40 12.72 12.40 12.61 42,773 +0.10(+0.80%)
Jan 13, 2005 12.86 13.06 12.42 12.51 65,205 -0.66(-5.04%)
Jan 12, 2005 13.11 13.21 12.79 13.18 54,484 -0.03(-0.25%)
Jan 11, 2005 12.86 13.28 12.77 13.21 154,861 +0.35(+2.71%)
Jan 10, 2005 12.86 13.28 12.50 12.86 47,401 +0.00(+0.00%)
Jan 07, 2005 12.65 13.42 12.63 12.86 66,295 +0.18(+1.44%)
Jan 06, 2005 12.86 13.05 12.55 12.68 53,038 -0.27(-2.05%)
Jan 05, 2005 12.79 13.62 12.69 12.94 146,471 +0.03(+0.26%)
Jan 04, 2005 13.40 13.50 12.69 12.91 214,611 -0.32(-2.45%)
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.