Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketaxess Holdings (NQ: MKTX )

219.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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 19, 2024 221.82 222.05 216.65 219.16 486,557 -2.13(-0.96%)
Jul 18, 2024 223.95 226.77 220.37 221.29 389,718 -3.32(-1.48%)
Jul 17, 2024 221.28 225.29 221.28 224.61 408,382 +2.97(+1.34%)
Jul 16, 2024 218.98 222.77 217.16 221.64 356,262 +2.00(+0.91%)
Jul 15, 2024 213.65 219.80 213.65 219.64 419,029 +6.79(+3.19%)
Jul 12, 2024 214.16 216.41 212.33 212.85 282,068 -1.08(-0.50%)
Jul 11, 2024 208.99 215.14 207.28 213.93 375,629 +6.99(+3.38%)
Jul 10, 2024 204.49 207.05 203.13 206.94 261,832 +2.54(+1.24%)
Jul 09, 2024 203.56 205.26 201.63 204.40 330,703 +0.00(+0.00%)
Jul 08, 2024 204.50 204.96 201.28 204.40 284,702 -0.25(-0.12%)
Jul 05, 2024 199.69 205.95 199.62 204.65 325,462 +3.64(+1.81%)
Jul 03, 2024 196.02 202.59 195.50 201.01 331,917 +7.21(+3.72%)
Jul 02, 2024 195.29 196.61 193.05 193.80 324,850 +0.41(+0.21%)
Jul 01, 2024 200.55 200.71 192.68 193.39 449,973 -7.14(-3.56%)
Jun 28, 2024 200.53 202.81 198.00 200.53 1,208,962 +0.85(+0.43%)
Jun 27, 2024 195.72 200.22 194.06 199.68 265,038 +3.58(+1.83%)
Jun 26, 2024 193.17 196.50 193.00 196.10 336,049 +2.05(+1.06%)
Jun 25, 2024 195.32 196.18 192.42 194.05 420,194 -2.24(-1.14%)
Jun 24, 2024 195.44 199.50 194.67 196.29 305,547 +1.88(+0.97%)
Jun 21, 2024 198.77 198.77 194.16 194.41 961,704 -4.68(-2.35%)
Jun 20, 2024 194.52 201.69 194.52 199.09 324,028 +3.48(+1.78%)
Jun 18, 2024 198.37 199.88 194.19 195.61 360,699 -3.75(-1.88%)
Jun 17, 2024 199.73 202.27 194.33 199.36 328,091 -0.86(-0.43%)
Jun 14, 2024 198.90 200.32 196.00 200.22 291,671 +0.91(+0.46%)
Jun 13, 2024 200.31 201.21 197.99 199.31 255,186 -1.80(-0.90%)
Jun 12, 2024 198.09 204.70 198.09 201.11 312,264 +5.63(+2.88%)
Jun 11, 2024 195.89 197.00 192.54 195.48 349,353 -1.60(-0.81%)
Jun 10, 2024 198.11 200.50 196.33 197.08 361,655 -1.68(-0.85%)
Jun 07, 2024 204.67 205.49 197.53 198.76 510,444 -7.21(-3.50%)
Jun 06, 2024 195.01 206.85 195.01 205.97 762,381 +9.55(+4.86%)
Jun 05, 2024 200.00 202.16 195.94 196.42 448,468 -3.08(-1.54%)
Jun 04, 2024 197.48 203.41 197.48 199.50 757,598 +0.50(+0.25%)
Jun 03, 2024 199.01 201.10 197.15 199.00 701,665 +0.07(+0.04%)
May 31, 2024 198.35 199.75 196.46 198.93 1,540,637 +1.25(+0.63%)
May 30, 2024 200.71 202.26 197.31 197.68 646,891 -2.73(-1.36%)
May 29, 2024 203.95 204.62 200.21 200.41 444,826 -5.94(-2.88%)
May 28, 2024 215.60 215.78 205.33 206.35 448,404 -10.54(-4.86%)
May 24, 2024 214.33 217.32 213.14 216.89 215,875 +2.40(+1.12%)
May 23, 2024 218.26 219.04 213.69 214.49 251,418 -4.92(-2.24%)
May 22, 2024 217.50 221.00 217.05 219.41 192,172 +1.85(+0.85%)
May 21, 2024 214.23 218.08 213.41 217.56 302,283 +2.59(+1.20%)
May 20, 2024 214.05 216.47 213.16 214.97 295,625 +1.00(+0.47%)
May 17, 2024 216.96 216.96 210.75 213.97 280,120 -1.88(-0.87%)
May 16, 2024 215.72 218.21 213.53 215.86 338,799 -0.31(-0.14%)
May 15, 2024 207.69 216.71 207.69 216.17 756,997 +12.45(+6.11%)
May 14, 2024 206.14 207.04 201.67 203.72 374,540 -1.50(-0.73%)
May 13, 2024 206.28 212.03 205.16 205.22 337,090 -0.18(-0.09%)
May 10, 2024 204.54 205.91 202.29 205.40 449,360 +1.29(+0.63%)
May 09, 2024 201.41 205.02 201.16 204.12 307,772 +2.60(+1.29%)
May 08, 2024 199.09 202.19 197.50 201.52 401,781 +1.31(+0.66%)
May 07, 2024 207.95 209.58 197.33 200.20 689,345 -4.89(-2.39%)
May 06, 2024 205.23 207.24 202.97 205.09 570,419 +1.97(+0.97%)
May 03, 2024 210.74 210.74 201.75 203.12 507,576 -5.28(-2.53%)
May 02, 2024 207.55 208.53 203.06 208.40 360,183 +2.87(+1.40%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.