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 (%)
Aug 31, 2005 9.243 9.334 8.994 9.285 169,461 +0.04(+0.45%)
Aug 30, 2005 9.442 9.442 9.127 9.243 69,462 -0.20(-2.11%)
Aug 29, 2005 9.060 9.450 9.052 9.442 77,720 +0.31(+3.36%)
Aug 26, 2005 9.089 9.533 9.052 9.135 115,773 +0.00(+0.00%)
Aug 25, 2005 8.695 9.260 8.695 9.135 221,279 +0.42(+4.86%)
Aug 24, 2005 8.355 8.745 8.322 8.712 156,446 +0.32(+3.75%)
Aug 23, 2005 8.405 8.463 8.256 8.397 148,166 +0.05(+0.60%)
Aug 22, 2005 8.430 8.496 8.256 8.347 89,543 +0.00(+0.00%)
Aug 19, 2005 8.247 8.430 8.214 8.347 81,824 +0.06(+0.70%)
Aug 18, 2005 8.206 8.413 8.189 8.289 57,818 +0.00(+0.00%)
Aug 17, 2005 8.231 8.372 8.173 8.289 50,817 -0.01(-0.10%)
Aug 16, 2005 8.579 8.579 8.231 8.297 155,804 -0.30(-3.47%)
Aug 15, 2005 8.355 8.596 8.264 8.596 103,143 +0.27(+3.19%)
Aug 12, 2005 8.264 8.405 8.140 8.330 81,726 +0.03(+0.40%)
Aug 11, 2005 8.521 8.571 8.189 8.297 155,653 -0.23(-2.72%)
Aug 10, 2005 9.036 9.127 8.314 8.529 202,427 -0.46(-5.17%)
Aug 09, 2005 8.521 9.193 8.355 8.994 202,465 +0.51(+6.07%)
Aug 08, 2005 8.322 8.588 8.322 8.480 179,702 -0.29(-3.31%)
Aug 05, 2005 8.795 8.845 8.754 8.770 93,892 +0.01(+0.09%)
Aug 04, 2005 8.969 8.969 8.762 8.762 78,181 -0.23(-2.58%)
Aug 03, 2005 8.853 9.143 8.737 8.994 117,938 +0.07(+0.74%)
Aug 02, 2005 8.903 8.928 8.795 8.928 146,738 +0.00(+0.00%)
Aug 01, 2005 9.110 9.135 8.919 8.928 154,046 -0.16(-1.74%)
Jul 29, 2005 8.953 9.127 8.953 9.085 73,574 +0.07(+0.83%)
Jul 28, 2005 9.077 9.276 8.903 9.011 96,657 -0.11(-1.18%)
Jul 27, 2005 9.085 9.275 8.762 9.119 121,628 +0.06(+0.64%)
Jul 26, 2005 9.143 9.235 8.928 9.060 140,455 -0.08(-0.91%)
Jul 25, 2005 9.367 9.367 9.085 9.143 67,532 -0.31(-3.25%)
Jul 22, 2005 9.177 9.475 9.143 9.450 92,589 +0.27(+2.98%)
Jul 21, 2005 9.484 9.517 9.077 9.177 112,814 -0.31(-3.24%)
Jul 20, 2005 9.052 9.525 9.027 9.484 172,588 +0.38(+4.19%)
Jul 19, 2005 9.202 9.202 8.911 9.102 152,248 +0.02(+0.18%)
Jul 18, 2005 9.011 9.193 8.886 9.085 148,751 +0.07(+0.74%)
Jul 15, 2005 8.919 9.127 8.795 9.019 215,330 -0.02(-0.18%)
Jul 14, 2005 9.119 9.334 9.036 9.036 218,227 +0.02(+0.28%)
Jul 13, 2005 9.210 9.210 8.978 9.011 77,492 -0.16(-1.72%)
Jul 12, 2005 9.401 9.450 9.102 9.168 149,277 -0.21(-2.21%)
Jul 11, 2005 8.795 9.923 8.720 9.376 595,680 +0.63(+7.21%)
Jul 08, 2005 8.637 8.778 8.612 8.745 554,586 +0.02(+0.19%)
Jul 07, 2005 8.936 9.036 8.463 8.729 416,048 -0.31(-3.40%)
Jul 06, 2005 8.919 9.160 8.909 9.036 286,839 +0.03(+0.37%)
Jul 05, 2005 9.060 9.260 8.928 9.002 142,579 -0.14(-1.50%)
Jul 01, 2005 9.401 9.401 9.044 9.139 197,296 -0.24(-2.52%)
Jun 30, 2005 9.334 9.492 9.152 9.376 329,120 -0.06(-0.62%)
Jun 29, 2005 9.542 9.724 8.953 9.434 597,787 -0.11(-1.13%)
Jun 28, 2005 9.567 9.625 9.218 9.542 296,093 -0.01(-0.09%)
Jun 27, 2005 9.658 9.658 9.459 9.550 347,587 -0.06(-0.60%)
Jun 24, 2005 9.542 9.683 8.720 9.608 2,167,545 +0.07(+0.70%)
Jun 23, 2005 9.766 9.766 9.475 9.542 1,486,161 -0.12(-1.29%)
Jun 22, 2005 9.533 9.733 9.475 9.666 464,505 +0.17(+1.75%)
Jun 21, 2005 9.409 9.558 9.376 9.500 218,556 +0.10(+1.06%)
Jun 20, 2005 9.658 9.658 9.341 9.401 62,710 -0.02(-0.26%)
Jun 17, 2005 9.525 9.625 9.417 9.426 238,772 -0.16(-1.65%)
Jun 16, 2005 9.160 9.608 9.052 9.583 171,879 +0.32(+3.40%)
Jun 15, 2005 9.674 9.708 9.011 9.268 130,173 -0.22(-2.27%)
Jun 14, 2005 8.853 9.542 8.770 9.484 498,319 +0.69(+7.83%)
Jun 13, 2005 8.480 8.886 8.480 8.795 294,240 +0.33(+3.92%)
Jun 10, 2005 8.330 8.654 8.322 8.463 228,043 +0.09(+1.09%)
Jun 09, 2005 8.330 8.372 8.164 8.372 139,400 +0.13(+1.61%)
Jun 08, 2005 8.447 8.447 8.181 8.239 54,988 -0.26(-3.03%)
Jun 07, 2005 8.571 8.596 8.455 8.496 155,485 -0.05(-0.58%)
Jun 06, 2005 8.447 8.558 8.189 8.546 156,385 +0.02(+0.19%)
Jun 03, 2005 8.339 8.654 8.297 8.529 168,903 +0.18(+2.19%)
Jun 02, 2005 8.156 8.347 8.057 8.347 163,548 +0.19(+2.34%)
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.