Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Marketaxess Holdings (NQ: MKTX )

198.93 +1.25 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 241.25 241.63 237.90 238.54 486,911 -2.32(-0.96%)
Aug 30, 2023 243.57 244.29 240.19 240.85 207,311 -3.05(-1.25%)
Aug 29, 2023 243.57 243.99 240.78 243.90 254,351 +0.47(+0.19%)
Aug 28, 2023 242.80 244.14 240.39 243.44 262,297 +1.32(+0.54%)
Aug 25, 2023 242.83 244.18 240.39 242.12 371,382 -0.74(-0.31%)
Aug 24, 2023 247.94 248.15 242.27 242.86 539,410 -5.08(-2.05%)
Aug 23, 2023 247.07 250.39 246.82 247.94 228,716 +1.10(+0.45%)
Aug 22, 2023 247.30 248.59 243.35 246.84 257,383 -1.01(-0.41%)
Aug 21, 2023 244.72 250.60 241.77 247.85 375,991 +2.12(+0.86%)
Aug 18, 2023 244.96 248.28 244.40 245.74 325,946 -0.97(-0.39%)
Aug 17, 2023 242.90 248.00 238.37 246.71 469,317 +3.81(+1.57%)
Aug 16, 2023 233.15 243.18 233.14 242.89 434,251 +12.63(+5.49%)
Aug 15, 2023 233.35 235.69 229.85 230.26 261,247 -4.38(-1.87%)
Aug 14, 2023 232.56 239.10 231.80 234.64 396,217 +2.71(+1.17%)
Aug 11, 2023 234.78 236.72 231.18 231.92 218,830 -2.36(-1.01%)
Aug 10, 2023 236.38 238.41 233.37 234.28 289,143 -1.93(-0.82%)
Aug 09, 2023 235.92 239.10 235.58 236.21 183,036 +1.53(+0.65%)
Aug 08, 2023 238.72 238.72 233.34 234.68 383,339 -7.28(-3.01%)
Aug 07, 2023 243.91 243.91 239.66 241.95 310,676 +1.52(+0.63%)
Aug 04, 2023 246.28 248.49 240.02 240.44 597,162 -5.76(-2.34%)
Aug 03, 2023 255.43 256.10 246.12 246.19 511,123 -12.51(-4.84%)
Aug 02, 2023 258.63 261.22 256.70 258.70 327,486 -1.29(-0.50%)
Aug 01, 2023 265.58 266.65 257.85 259.99 236,628 -5.84(-2.20%)
Jul 31, 2023 267.59 268.29 264.23 265.83 308,632 -1.73(-0.65%)
Jul 28, 2023 270.50 271.63 267.18 267.56 273,091 +1.45(+0.55%)
Jul 27, 2023 270.53 272.83 265.12 266.11 288,987 -4.82(-1.78%)
Jul 26, 2023 265.65 271.68 264.08 270.93 235,119 +4.88(+1.83%)
Jul 25, 2023 266.44 269.07 263.89 266.05 247,733 -1.85(-0.69%)
Jul 24, 2023 266.67 270.62 263.58 267.90 349,807 +0.69(+0.26%)
Jul 21, 2023 264.44 269.52 260.98 267.20 447,440 +3.66(+1.39%)
Jul 20, 2023 257.62 275.34 257.62 263.54 828,112 +5.69(+2.21%)
Jul 19, 2023 255.04 257.95 254.14 257.86 594,481 +4.14(+1.63%)
Jul 18, 2023 251.56 255.37 251.22 253.72 420,987 +1.63(+0.65%)
Jul 17, 2023 246.41 252.34 243.89 252.09 493,137 +4.70(+1.90%)
Jul 14, 2023 249.71 250.46 246.84 247.39 343,619 -1.57(-0.63%)
Jul 13, 2023 248.18 250.78 246.25 248.96 456,335 +1.33(+0.54%)
Jul 12, 2023 246.25 247.77 243.08 247.62 392,511 +3.77(+1.55%)
Jul 11, 2023 243.60 246.54 241.89 243.85 312,186 -0.24(-0.10%)
Jul 10, 2023 243.63 246.61 242.16 244.09 524,624 -0.89(-0.36%)
Jul 07, 2023 247.35 248.85 244.24 244.98 302,270 -2.47(-1.00%)
Jul 06, 2023 252.17 253.47 244.57 247.45 656,598 -7.68(-3.01%)
Jul 05, 2023 258.49 258.49 251.81 255.13 342,408 -3.72(-1.44%)
Jul 03, 2023 258.55 260.72 257.39 258.85 169,665 +0.72(+0.28%)
Jun 30, 2023 260.20 261.28 256.01 258.13 307,358 -0.55(-0.21%)
Jun 29, 2023 253.67 260.40 252.17 258.68 564,514 +4.04(+1.59%)
Jun 28, 2023 256.97 257.86 254.00 254.65 321,322 -1.46(-0.57%)
Jun 27, 2023 260.29 262.79 256.06 256.11 280,964 -3.35(-1.29%)
Jun 26, 2023 259.32 261.61 257.75 259.45 224,136 -0.24(-0.09%)
Jun 23, 2023 259.69 262.50 259.24 259.69 315,762 -2.41(-0.92%)
Jun 22, 2023 264.12 265.56 260.09 262.10 340,034 -1.44(-0.55%)
Jun 21, 2023 269.25 271.01 263.36 263.54 353,860 -7.48(-2.76%)
Jun 20, 2023 271.51 272.46 266.88 271.02 331,139 -2.65(-0.97%)
Jun 16, 2023 279.35 279.35 270.89 273.66 1,222,053 -3.02(-1.09%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.