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 )

206.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2006 7.915 8.032 7.799 7.816 136,900 -0.07(-0.84%)
Aug 30, 2006 7.998 8.023 7.866 7.882 67,483 -0.13(-1.66%)
Aug 29, 2006 7.982 8.015 7.774 8.015 92,430 +0.05(+0.62%)
Aug 28, 2006 7.924 8.040 7.816 7.965 76,380 +0.05(+0.63%)
Aug 25, 2006 7.957 7.990 7.849 7.915 75,942 -0.09(-1.14%)
Aug 24, 2006 8.057 8.090 7.949 8.007 84,660 +0.01(+0.10%)
Aug 23, 2006 8.131 8.222 7.990 7.998 79,477 -0.10(-1.23%)
Aug 22, 2006 8.048 8.173 8.032 8.098 63,520 +0.04(+0.51%)
Aug 21, 2006 8.173 8.173 8.032 8.057 62,743 -0.17(-2.12%)
Aug 18, 2006 8.222 8.281 8.090 8.231 65,069 +0.07(+0.92%)
Aug 17, 2006 8.015 8.289 7.990 8.156 48,520 +0.09(+1.13%)
Aug 16, 2006 8.131 8.281 7.924 8.065 150,538 +0.03(+0.41%)
Aug 15, 2006 7.700 8.098 7.691 8.032 132,700 +0.42(+5.56%)
Aug 14, 2006 7.716 7.940 7.575 7.608 101,825 -0.01(-0.11%)
Aug 11, 2006 7.451 7.667 7.434 7.617 96,006 +0.12(+1.55%)
Aug 10, 2006 7.343 7.575 7.277 7.501 89,254 +0.12(+1.57%)
Aug 09, 2006 7.550 7.550 7.277 7.384 122,921 -0.09(-1.22%)
Aug 08, 2006 7.833 7.857 7.393 7.476 112,174 -0.31(-3.94%)
Aug 07, 2006 7.691 7.891 7.575 7.783 210,801 +0.07(+0.86%)
Aug 04, 2006 8.065 8.471 7.691 7.716 276,405 -0.23(-2.92%)
Aug 03, 2006 8.198 8.281 7.882 7.949 114,369 -0.36(-4.30%)
Aug 02, 2006 8.347 8.405 7.783 8.305 229,793 +0.05(+0.60%)
Aug 01, 2006 8.339 8.388 8.081 8.256 106,042 -0.17(-2.07%)
Jul 31, 2006 8.380 8.447 8.256 8.430 120,940 +0.08(+0.99%)
Jul 28, 2006 7.965 8.388 7.924 8.347 198,759 +0.40(+5.01%)
Jul 27, 2006 8.040 8.073 7.758 7.949 146,391 -0.07(-0.93%)
Jul 26, 2006 8.322 8.339 7.932 8.023 153,175 -0.35(-4.16%)
Jul 25, 2006 8.281 8.571 8.181 8.372 129,790 +0.10(+1.20%)
Jul 24, 2006 7.841 8.281 7.833 8.272 338,599 +0.51(+6.63%)
Jul 21, 2006 8.131 8.148 7.758 7.758 82,257 -0.41(-4.98%)
Jul 20, 2006 8.330 8.413 8.140 8.164 151,625 -0.14(-1.70%)
Jul 19, 2006 8.339 8.347 8.131 8.305 163,542 +0.00(+0.00%)
Jul 18, 2006 8.305 8.372 8.131 8.305 150,437 +0.01(+0.10%)
Jul 17, 2006 8.206 8.372 8.206 8.297 199,287 +0.07(+0.91%)
Jul 14, 2006 8.322 8.330 8.222 8.222 180,583 -0.11(-1.34%)
Jul 13, 2006 8.588 8.646 8.264 8.334 171,815 -0.28(-3.23%)
Jul 12, 2006 8.430 8.762 8.422 8.612 284,456 +0.15(+1.76%)
Jul 11, 2006 8.397 8.588 8.164 8.463 144,214 +0.02(+0.20%)
Jul 10, 2006 8.455 8.704 8.347 8.447 133,484 +0.00(+0.00%)
Jul 07, 2006 8.671 8.928 8.380 8.447 231,398 -0.29(-3.32%)
Jul 06, 2006 9.193 9.210 8.513 8.737 381,800 -0.42(-4.62%)
Jul 05, 2006 9.226 9.334 8.961 9.160 254,446 -0.17(-1.87%)
Jul 03, 2006 9.102 9.334 8.953 9.334 96,633 +0.20(+2.18%)
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%)
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.