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 (%)
Jul 31, 2020 500.24 501.13 488.15 498.91 123,346 +0.14(+0.03%)
Jul 30, 2020 492.62 499.94 487.92 498.77 146,240 -0.81(-0.16%)
Jul 29, 2020 493.23 501.11 493.23 499.58 102,997 +7.52(+1.53%)
Jul 28, 2020 500.03 500.19 485.37 492.06 152,628 -11.01(-2.19%)
Jul 27, 2020 491.81 504.07 491.70 503.06 174,224 +14.67(+3.00%)
Jul 24, 2020 491.24 494.37 483.77 488.40 210,134 -3.25(-0.66%)
Jul 23, 2020 512.83 513.74 489.38 491.65 252,488 -17.31(-3.40%)
Jul 22, 2020 492.44 518.34 492.44 508.96 346,087 -6.12(-1.19%)
Jul 21, 2020 515.69 517.60 513.09 515.09 297,486 -0.58(-0.11%)
Jul 20, 2020 516.25 521.72 514.33 515.66 456,338 +1.46(+0.28%)
Jul 17, 2020 516.83 517.80 511.70 514.21 169,433 +1.72(+0.34%)
Jul 16, 2020 510.16 521.35 507.62 512.49 167,719 -1.06(-0.21%)
Jul 15, 2020 507.74 516.87 502.13 513.55 197,347 +9.31(+1.85%)
Jul 14, 2020 499.78 504.52 488.93 504.24 249,578 +4.49(+0.90%)
Jul 13, 2020 522.68 524.15 497.44 499.75 238,795 -18.98(-3.66%)
Jul 10, 2020 528.65 531.05 517.27 518.73 176,682 -10.99(-2.07%)
Jul 09, 2020 528.21 542.34 525.27 529.72 137,564 +4.05(+0.77%)
Jul 08, 2020 520.78 527.23 518.56 525.68 223,734 +10.87(+2.11%)
Jul 07, 2020 499.65 519.36 498.91 514.80 219,465 +11.94(+2.38%)
Jul 06, 2020 491.82 513.13 491.66 502.86 244,100 +18.26(+3.77%)
Jul 02, 2020 495.22 495.22 483.24 484.60 202,988 -3.99(-0.82%)
Jul 01, 2020 482.94 492.42 476.61 488.59 305,586 +4.92(+1.02%)
Jun 30, 2020 489.27 489.27 476.77 483.67 332,998 +2.23(+0.46%)
Jun 29, 2020 476.43 483.71 469.36 481.44 192,658 +8.48(+1.79%)
Jun 26, 2020 488.19 492.44 468.34 472.97 553,454 -16.93(-3.46%)
Jun 25, 2020 488.11 495.84 480.03 489.89 241,526 +2.10(+0.43%)
Jun 24, 2020 501.28 504.48 486.09 487.80 223,378 -13.84(-2.76%)
Jun 23, 2020 504.25 508.98 499.38 501.63 182,637 +0.43(+0.09%)
Jun 22, 2020 503.75 506.91 495.19 501.20 232,987 -1.17(-0.23%)
Jun 19, 2020 493.71 505.08 484.13 502.37 477,540 +18.75(+3.88%)
Jun 18, 2020 486.62 489.37 480.37 483.62 189,760 -7.85(-1.60%)
Jun 17, 2020 485.68 498.08 484.56 491.47 197,508 +9.66(+2.00%)
Jun 16, 2020 487.23 489.13 473.67 481.81 152,127 -2.07(-0.43%)
Jun 15, 2020 471.52 484.99 469.17 483.88 171,711 +8.05(+1.69%)
Jun 12, 2020 469.81 479.62 465.97 475.82 194,288 +10.36(+2.23%)
Jun 11, 2020 487.98 491.54 464.92 465.46 252,422 -24.07(-4.92%)
Jun 10, 2020 480.60 493.15 477.43 489.53 244,050 +6.81(+1.41%)
Jun 09, 2020 480.30 489.41 471.42 482.72 248,963 +11.16(+2.37%)
Jun 08, 2020 470.31 474.46 461.57 471.56 275,853 -5.34(-1.12%)
Jun 05, 2020 477.71 486.58 471.05 476.90 318,774 -4.96(-1.03%)
Jun 04, 2020 494.18 502.95 473.24 481.86 245,349 -21.31(-4.24%)
Jun 03, 2020 500.64 503.17 492.30 503.17 200,783 +4.97(+1.00%)
Jun 02, 2020 503.99 507.18 492.65 498.20 257,682 -3.69(-0.73%)
Jun 01, 2020 491.07 508.84 486.74 501.88 433,830 +10.81(+2.20%)
May 29, 2020 472.17 494.32 468.79 491.08 602,130 +24.22(+5.19%)
May 28, 2020 459.20 477.50 458.14 466.86 318,450 +14.72(+3.26%)
May 27, 2020 451.07 461.59 437.46 452.14 347,158 -2.17(-0.48%)
May 26, 2020 463.76 470.88 451.45 454.31 323,871 -11.40(-2.45%)
May 22, 2020 456.27 468.29 450.79 465.71 203,506 +9.43(+2.07%)
May 21, 2020 460.11 460.11 452.96 456.28 418,738 -5.19(-1.13%)
May 20, 2020 463.98 470.13 457.29 461.48 306,613 -0.61(-0.13%)
May 19, 2020 474.10 480.61 458.67 462.08 275,231 -13.62(-2.86%)
May 18, 2020 483.74 483.74 473.44 475.70 329,042 +4.45(+0.94%)
May 15, 2020 480.41 485.84 469.86 471.25 761,931 -5.36(-1.12%)
May 14, 2020 482.74 488.32 466.92 476.61 396,294 -10.76(-2.21%)
May 13, 2020 479.35 494.79 476.18 487.36 345,910 +6.77(+1.41%)
May 12, 2020 496.43 499.16 480.25 480.59 312,267 -6.49(-1.33%)
May 11, 2020 469.14 499.50 469.14 487.08 349,057 +19.99(+4.28%)
May 08, 2020 464.85 473.35 458.91 467.09 309,407 +3.44(+0.74%)
May 07, 2020 466.33 473.77 460.71 463.65 315,820 +9.06(+1.99%)
May 06, 2020 474.42 474.42 453.92 454.58 301,829 -11.49(-2.46%)
May 05, 2020 434.01 470.85 433.99 466.07 295,424 +25.26(+5.73%)
May 04, 2020 434.19 443.52 431.11 440.81 247,368 +7.02(+1.62%)
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.