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 )

219.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2006 9.450 9.475 9.135 9.135 454,295 -0.27(-2.82%)
Jun 29, 2006 9.285 9.417 9.119 9.401 190,908 +0.21(+2.26%)
Jun 28, 2006 9.326 9.326 9.119 9.193 150,390 -0.08(-0.89%)
Jun 27, 2006 9.235 9.409 9.177 9.276 165,666 +0.09(+0.99%)
Jun 26, 2006 9.077 9.251 9.052 9.185 131,008 +0.17(+1.93%)
Jun 23, 2006 9.060 9.102 8.820 9.011 99,645 -0.08(-0.91%)
Jun 22, 2006 9.027 9.119 8.911 9.094 281,934 +0.07(+0.74%)
Jun 21, 2006 8.745 9.127 8.745 9.027 123,098 +0.27(+3.13%)
Jun 20, 2006 8.795 8.936 8.712 8.754 91,052 -0.03(-0.38%)
Jun 19, 2006 9.168 9.168 8.662 8.787 194,696 -0.33(-3.64%)
Jun 16, 2006 9.011 9.334 9.011 9.119 581,538 +0.02(+0.27%)
Jun 15, 2006 8.787 9.160 8.787 9.094 121,145 +0.37(+4.28%)
Jun 14, 2006 8.654 8.720 8.322 8.720 165,795 +0.09(+1.06%)
Jun 13, 2006 8.754 9.168 8.604 8.629 146,065 -0.14(-1.61%)
Jun 12, 2006 8.886 8.919 8.588 8.770 101,114 -0.12(-1.40%)
Jun 09, 2006 8.986 9.401 8.754 8.895 96,018 -0.07(-0.74%)
Jun 08, 2006 8.579 9.085 8.496 8.961 1,568,263 +0.32(+3.75%)
Jun 07, 2006 8.729 8.936 8.629 8.637 127,976 -0.06(-0.67%)
Jun 06, 2006 8.729 8.845 8.621 8.695 110,298 -0.04(-0.47%)
Jun 05, 2006 8.754 8.870 8.629 8.737 168,019 -0.06(-0.66%)
Jun 02, 2006 9.235 9.285 8.671 8.795 208,213 -0.32(-3.46%)
Jun 01, 2006 9.052 9.127 8.778 9.110 113,316 +0.02(+0.27%)
May 31, 2006 8.928 9.143 8.778 9.085 159,279 +0.38(+4.39%)
May 30, 2006 8.936 8.936 8.646 8.704 82,599 -0.28(-3.14%)
May 26, 2006 8.903 9.193 8.787 8.986 50,023 +0.17(+1.88%)
May 25, 2006 8.754 8.878 8.596 8.820 92,898 +0.19(+2.21%)
May 24, 2006 8.629 8.803 8.413 8.629 150,467 -0.02(-0.29%)
May 23, 2006 9.401 9.401 8.397 8.654 259,508 -0.70(-7.45%)
May 22, 2006 8.538 9.409 8.339 9.351 657,619 +0.76(+8.78%)
May 19, 2006 8.314 8.654 8.297 8.596 246,215 +0.33(+4.02%)
May 18, 2006 8.546 8.546 8.206 8.264 229,536 -0.27(-3.21%)
May 17, 2006 8.380 8.563 8.322 8.538 75,095 +0.11(+1.28%)
May 16, 2006 8.488 8.662 8.397 8.430 127,528 -0.04(-0.49%)
May 15, 2006 8.563 8.986 8.430 8.471 136,622 -0.16(-1.83%)
May 12, 2006 8.737 8.836 8.546 8.629 109,330 -0.17(-1.89%)
May 11, 2006 8.919 9.110 8.745 8.795 125,956 -0.13(-1.49%)
May 10, 2006 9.011 9.011 8.886 8.928 140,154 -0.13(-1.47%)
May 09, 2006 8.961 9.102 8.928 9.060 40,294 +0.10(+1.11%)
May 08, 2006 8.919 9.177 8.895 8.961 128,209 +0.02(+0.19%)
May 05, 2006 9.019 9.127 8.720 8.944 228,659 +0.00(+0.00%)
May 04, 2006 8.795 9.127 8.778 8.944 208,730 +0.09(+1.03%)
May 03, 2006 8.754 9.077 8.372 8.853 143,803 +0.16(+1.81%)
May 02, 2006 8.828 8.936 8.654 8.695 324,446 -0.16(-1.78%)
May 01, 2006 9.334 9.356 8.845 8.853 204,482 -0.41(-4.39%)
Apr 28, 2006 9.309 9.334 8.919 9.260 217,424 -0.12(-1.33%)
Apr 27, 2006 9.077 9.409 9.036 9.384 281,816 +0.24(+2.59%)
Apr 26, 2006 8.895 9.450 8.895 9.148 252,644 +0.11(+1.24%)
Apr 25, 2006 8.762 9.102 8.704 9.036 137,724 +0.26(+2.93%)
Apr 24, 2006 8.919 9.044 8.778 8.778 90,527 -0.18(-2.04%)
Apr 21, 2006 9.160 9.318 8.886 8.961 115,269 -0.22(-2.35%)
Apr 20, 2006 9.210 9.376 8.978 9.177 145,311 -0.04(-0.45%)
Apr 19, 2006 9.143 9.235 9.069 9.218 109,015 +0.07(+0.82%)
Apr 18, 2006 9.119 9.260 9.044 9.143 345,260 -0.08(-0.90%)
Apr 17, 2006 9.027 9.376 8.936 9.226 284,192 +0.17(+1.92%)
Apr 13, 2006 8.671 9.102 8.513 9.052 859,023 -0.08(-0.91%)
Apr 12, 2006 9.285 9.309 9.085 9.135 347,401 -0.15(-1.61%)
Apr 11, 2006 9.741 9.890 9.260 9.285 338,496 -0.51(-5.17%)
Apr 10, 2006 9.782 9.865 9.683 9.791 135,321 -0.02(-0.25%)
Apr 07, 2006 10.16 10.29 9.791 9.816 157,786 -0.33(-3.27%)
Apr 06, 2006 10.29 10.29 10.11 10.15 79,622 -0.18(-1.77%)
Apr 05, 2006 10.44 10.44 10.15 10.33 184,871 -0.02(-0.16%)
Apr 04, 2006 10.03 10.40 9.940 10.35 188,605 +0.37(+3.66%)
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.