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 )

205.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2008 5.866 6.696 5.526 6.696 166,671 +0.91(+15.78%)
Sep 29, 2008 6.439 6.995 5.601 5.783 179,844 -0.78(-11.88%)
Sep 26, 2008 6.032 6.928 5.849 6.563 51,833 +0.26(+4.08%)
Sep 25, 2008 6.795 7.368 5.991 6.306 98,465 -0.17(-2.69%)
Sep 24, 2008 6.737 6.920 6.381 6.480 86,380 -0.76(-10.54%)
Sep 23, 2008 7.235 7.476 6.571 7.243 44,356 +0.12(+1.75%)
Sep 22, 2008 7.384 7.799 6.721 7.119 123,901 -0.19(-2.61%)
Sep 19, 2008 6.961 7.310 5.750 7.310 570,674 +1.74(+31.30%)
Sep 18, 2008 5.285 6.430 3.842 5.567 726,297 +0.43(+8.40%)
Sep 17, 2008 5.899 5.949 5.078 5.136 252,433 -0.97(-15.90%)
Sep 16, 2008 6.472 6.829 5.509 6.107 270,463 -0.52(-7.88%)
Sep 15, 2008 7.608 7.824 6.629 6.629 130,838 -1.28(-16.16%)
Sep 12, 2008 7.567 7.924 7.517 7.907 98,033 +0.20(+2.58%)
Sep 11, 2008 7.683 7.874 7.476 7.708 150,085 -0.07(-0.96%)
Sep 10, 2008 8.148 8.222 7.658 7.783 154,951 -0.18(-2.29%)
Sep 09, 2008 8.339 8.621 7.965 7.965 178,816 -0.46(-5.42%)
Sep 08, 2008 8.629 8.820 8.036 8.422 137,505 +0.22(+2.73%)
Sep 05, 2008 8.214 8.280 7.907 8.198 105,061 -0.11(-1.30%)
Sep 04, 2008 8.803 8.845 8.247 8.305 98,067 -0.64(-7.14%)
Sep 03, 2008 8.297 8.969 7.783 8.944 138,897 +0.59(+7.05%)
Sep 02, 2008 8.521 8.629 7.998 8.355 159,270 +0.02(+0.20%)
Aug 29, 2008 8.505 8.554 7.899 8.339 119,349 -0.27(-3.09%)
Aug 28, 2008 8.413 8.646 8.297 8.604 158,427 +0.31(+3.70%)
Aug 27, 2008 8.189 8.355 8.189 8.297 242,302 +0.08(+1.01%)
Aug 26, 2008 8.048 8.281 8.015 8.214 264,637 +0.15(+1.85%)
Aug 25, 2008 8.040 8.106 8.023 8.065 84,837 -0.02(-0.31%)
Aug 22, 2008 7.998 8.090 7.774 8.090 110,819 +0.20(+2.52%)
Aug 21, 2008 7.758 8.214 7.758 7.891 120,164 +0.02(+0.21%)
Aug 20, 2008 7.783 8.090 7.783 7.874 59,404 +0.11(+1.39%)
Aug 19, 2008 7.725 7.841 7.650 7.766 96,539 -0.04(-0.53%)
Aug 18, 2008 8.040 8.073 7.733 7.808 75,183 -0.23(-2.89%)
Aug 15, 2008 8.206 8.364 7.882 8.040 182,242 -0.07(-0.82%)
Aug 14, 2008 7.957 8.305 7.957 8.106 111,875 +0.08(+1.03%)
Aug 13, 2008 7.949 8.098 7.874 8.023 165,376 +0.02(+0.31%)
Aug 12, 2008 8.015 8.090 7.849 7.998 103,746 -0.09(-1.13%)
Aug 11, 2008 8.115 8.123 7.924 8.090 379,672 -0.03(-0.41%)
Aug 08, 2008 7.866 8.140 7.575 8.123 151,031 +0.23(+2.94%)
Aug 07, 2008 8.007 8.123 7.733 7.891 100,062 -0.24(-2.96%)
Aug 06, 2008 8.272 8.272 8.048 8.131 176,111 +0.00(+0.00%)
Aug 05, 2008 7.808 8.148 7.808 8.131 247,964 +0.41(+5.26%)
Aug 04, 2008 8.073 8.123 7.725 7.725 176,581 -0.34(-4.22%)
Aug 01, 2008 8.065 8.131 7.849 8.065 124,013 +0.03(+0.41%)
Jul 31, 2008 8.065 8.297 7.974 8.032 132,194 -0.19(-2.32%)
Jul 30, 2008 8.090 8.447 7.990 8.222 354,193 +0.27(+3.44%)
Jul 29, 2008 7.949 8.081 6.995 7.949 109,793 +0.85(+12.05%)
Jul 28, 2008 7.633 7.824 7.061 7.094 148,074 -0.56(-7.27%)
Jul 25, 2008 7.608 7.783 7.194 7.650 123,556 +0.15(+1.99%)
Jul 24, 2008 7.708 7.849 7.467 7.501 140,953 -0.17(-2.27%)
Jul 23, 2008 7.310 7.716 7.003 7.675 125,663 +0.34(+4.64%)
Jul 22, 2008 6.430 7.360 6.289 7.335 228,797 +0.89(+13.77%)
Jul 21, 2008 6.571 6.671 6.381 6.447 142,538 -0.05(-0.77%)
Jul 18, 2008 6.497 6.644 6.256 6.497 119,991 +0.03(+0.51%)
Jul 17, 2008 5.800 6.488 5.800 6.463 186,453 +0.34(+5.56%)
Jul 16, 2008 5.808 6.165 5.733 6.123 416,344 +0.45(+7.89%)
Jul 15, 2008 5.227 6.024 5.099 5.675 521,785 +0.37(+6.87%)
Jul 14, 2008 5.426 5.426 5.169 5.310 168,760 -0.06(-1.08%)
Jul 11, 2008 5.352 5.460 5.186 5.368 252,595 -0.05(-0.92%)
Jul 10, 2008 5.484 5.551 5.352 5.418 434,914 -0.09(-1.66%)
Jul 09, 2008 5.700 5.800 5.501 5.509 233,200 -0.22(-3.91%)
Jul 08, 2008 5.576 5.916 5.559 5.733 300,285 +0.17(+3.13%)
Jul 07, 2008 5.650 5.767 5.443 5.559 259,173 -0.05(-0.89%)
Jul 04, 2008 5.634 5.708 5.518 5.609 224,348 +0.00(+0.00%)
Jul 03, 2008 5.634 5.708 5.518 5.609 224,348 -0.02(-0.30%)
Jul 02, 2008 6.065 6.455 5.625 5.625 355,863 -0.46(-7.63%)
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.