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 )

214.71 -1.89 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 217.71 217.71 211.48 214.71 279,160 -1.89(-0.87%)
May 16, 2024 216.46 218.96 214.26 216.60 337,637 -0.31(-0.14%)
May 15, 2024 208.41 217.46 208.41 216.91 754,401 +12.49(+6.11%)
May 14, 2024 206.85 207.75 202.36 204.42 373,256 -1.51(-0.73%)
May 13, 2024 206.99 212.76 205.87 205.93 335,934 -0.18(-0.09%)
May 10, 2024 205.24 206.62 202.99 206.11 447,819 +1.29(+0.63%)
May 09, 2024 202.10 205.73 201.85 204.82 306,717 +2.61(+1.29%)
May 08, 2024 199.77 202.89 198.18 202.21 400,403 +1.32(+0.66%)
May 07, 2024 208.67 210.30 198.01 200.89 686,981 -4.91(-2.39%)
May 06, 2024 205.94 207.95 203.66 205.80 568,463 +1.98(+0.97%)
May 03, 2024 211.46 211.46 202.44 203.82 505,835 -5.30(-2.53%)
May 02, 2024 208.26 209.25 203.76 209.12 358,948 +2.88(+1.40%)
May 01, 2024 200.09 209.88 199.33 206.24 466,257 +6.15(+3.07%)
Apr 30, 2024 201.12 203.37 199.99 200.09 434,062 -4.01(-1.96%)
Apr 29, 2024 203.68 205.21 202.43 204.10 510,561 +2.31(+1.14%)
Apr 26, 2024 201.30 203.88 201.16 201.79 253,643 +0.21(+0.10%)
Apr 25, 2024 203.24 204.08 200.91 201.58 240,963 -2.64(-1.29%)
Apr 24, 2024 203.23 205.23 201.32 204.22 252,997 -0.55(-0.27%)
Apr 23, 2024 203.84 206.22 202.65 204.77 267,026 +0.34(+0.17%)
Apr 22, 2024 204.60 206.59 202.71 204.43 278,217 +0.42(+0.21%)
Apr 19, 2024 202.96 207.12 200.94 204.01 359,647 +0.86(+0.42%)
Apr 18, 2024 202.19 204.66 199.34 203.15 281,613 +1.22(+0.60%)
Apr 17, 2024 205.04 205.17 201.35 201.93 467,828 -0.84(-0.41%)
Apr 16, 2024 204.52 206.52 201.96 202.77 443,576 -2.17(-1.06%)
Apr 15, 2024 213.67 213.67 204.78 204.94 391,743 -8.06(-3.78%)
Apr 12, 2024 216.55 216.55 211.66 213.00 347,790 -4.78(-2.19%)
Apr 11, 2024 221.04 222.38 216.30 217.78 303,159 -4.41(-1.98%)
Apr 10, 2024 220.80 226.55 220.65 222.19 367,056 -4.31(-1.90%)
Apr 09, 2024 226.49 228.09 224.75 226.50 407,149 +2.18(+0.97%)
Apr 08, 2024 228.23 229.51 223.75 224.32 495,971 -1.07(-0.47%)
Apr 05, 2024 222.87 225.72 220.73 225.39 427,776 +0.60(+0.27%)
Apr 04, 2024 217.85 226.41 217.85 224.79 546,563 +9.85(+4.58%)
Apr 03, 2024 213.24 215.83 210.70 214.94 315,996 +0.58(+0.27%)
Apr 02, 2024 215.43 217.41 212.28 214.36 247,133 -2.20(-1.02%)
Apr 01, 2024 219.44 219.60 213.48 216.56 243,368 -2.69(-1.23%)
Mar 28, 2024 218.00 219.78 219.77 219.25 258,791 +1.50(+0.69%)
Mar 27, 2024 216.21 217.95 213.04 217.75 333,866 +3.23(+1.51%)
Mar 26, 2024 220.89 220.89 214.30 214.52 341,549 -5.10(-2.32%)
Mar 25, 2024 222.56 224.78 217.73 219.62 250,133 -2.08(-0.94%)
Mar 22, 2024 222.85 222.85 219.37 221.70 293,157 -2.11(-0.94%)
Mar 21, 2024 219.43 224.52 217.01 223.81 379,316 +7.10(+3.28%)
Mar 20, 2024 217.66 218.74 215.61 216.71 255,911 -1.81(-0.83%)
Mar 19, 2024 218.92 221.46 216.84 218.52 270,505 -0.95(-0.43%)
Mar 18, 2024 218.24 222.02 217.59 219.47 306,050 +1.02(+0.47%)
Mar 15, 2024 215.54 220.71 215.54 218.45 970,573 +1.82(+0.84%)
Mar 14, 2024 225.12 227.01 212.30 216.63 480,039 -8.31(-3.69%)
Mar 13, 2024 222.69 226.87 221.60 224.94 366,975 +2.26(+1.01%)
Mar 12, 2024 223.17 227.31 221.26 222.68 523,771 -0.50(-0.22%)
Mar 11, 2024 216.00 225.40 216.00 223.18 712,494 +8.06(+3.75%)
Mar 08, 2024 209.25 215.40 207.53 215.12 458,531 +6.04(+2.89%)
Mar 07, 2024 210.50 212.41 207.03 209.08 321,417 +1.31(+0.63%)
Mar 06, 2024 212.62 213.44 207.18 207.77 387,544 -3.52(-1.67%)
Mar 05, 2024 212.36 214.65 200.37 211.29 903,488 -3.48(-1.62%)
Mar 04, 2024 218.00 218.81 213.80 214.77 414,011 -3.37(-1.54%)
Mar 01, 2024 212.76 222.82 210.19 218.14 418,543 +4.73(+2.22%)
Feb 29, 2024 213.00 214.35 211.01 213.41 448,865 +0.82(+0.39%)
Feb 28, 2024 212.77 215.26 212.45 212.59 316,535 -1.38(-0.64%)
Feb 27, 2024 215.00 215.00 210.16 213.97 395,525 +0.05(+0.02%)
Feb 26, 2024 214.63 215.61 213.03 213.92 359,157 -1.00(-0.47%)
Feb 23, 2024 214.00 215.80 213.30 214.92 337,579 +1.37(+0.64%)
Feb 22, 2024 216.89 216.89 211.70 213.55 389,024 -1.45(-0.67%)
Feb 21, 2024 213.45 215.39 211.18 215.00 296,083 +1.02(+0.48%)
Feb 20, 2024 216.50 217.37 211.98 213.98 393,970 -5.06(-2.31%)
Feb 16, 2024 220.60 221.50 217.25 219.04 251,255 -1.46(-0.66%)
Feb 15, 2024 217.93 222.27 217.93 220.50 286,131 +4.29(+1.98%)
Feb 14, 2024 221.53 222.90 215.71 216.21 383,737 -3.14(-1.43%)
Feb 13, 2024 222.75 224.55 216.56 219.35 645,759 -6.60(-2.92%)
Feb 12, 2024 222.62 227.56 221.35 225.95 326,833 +3.36(+1.51%)
Feb 09, 2024 223.45 225.87 219.39 222.59 285,182 -0.87(-0.39%)
Feb 08, 2024 223.35 229.11 222.77 223.46 393,405 -2.21(-0.98%)
Feb 07, 2024 221.77 226.71 219.48 225.67 519,877 +5.13(+2.33%)
Feb 06, 2024 219.44 220.92 214.15 220.54 830,034 -0.03(-0.01%)
Feb 05, 2024 222.91 224.41 214.23 220.57 1,079,959 -3.41(-1.52%)
Feb 02, 2024 216.85 224.56 214.45 223.98 1,068,683 +5.73(+2.63%)
Feb 01, 2024 222.69 225.81 213.69 218.25 1,381,233 -6.53(-2.90%)
Jan 31, 2024 279.98 279.98 224.14 224.77 1,910,504 -48.66(-17.80%)
Jan 30, 2024 277.10 277.23 271.88 273.43 477,199 -4.02(-1.45%)
Jan 29, 2024 275.10 278.42 275.10 277.45 297,459 +1.85(+0.67%)
Jan 26, 2024 275.34 276.38 273.85 275.60 224,978 +3.12(+1.14%)
Jan 25, 2024 275.67 275.67 268.29 272.48 240,075 -1.51(-0.55%)
Jan 24, 2024 273.31 277.51 273.23 273.99 367,536 +2.55(+0.94%)
Jan 23, 2024 266.84 271.74 266.06 271.44 320,890 +6.10(+2.30%)
Jan 22, 2024 266.13 267.06 263.83 265.34 246,755 +0.28(+0.11%)
Jan 19, 2024 264.75 265.67 261.14 265.06 258,311 +1.21(+0.46%)
Jan 18, 2024 264.14 264.26 262.02 263.86 227,493 +0.12(+0.05%)
Jan 17, 2024 264.30 266.13 261.46 263.74 195,701 -4.39(-1.64%)
Jan 16, 2024 267.83 268.50 264.89 268.12 251,168 +0.02(+0.01%)
Jan 12, 2024 272.08 272.08 267.97 268.10 204,977 -1.24(-0.46%)
Jan 11, 2024 272.10 272.10 265.39 269.34 271,490 -1.75(-0.65%)
Jan 10, 2024 270.98 272.25 268.57 271.09 293,704 -0.40(-0.15%)
Jan 09, 2024 273.70 276.07 271.15 271.49 192,251 -5.08(-1.84%)
Jan 08, 2024 275.64 278.45 274.44 276.57 268,867 +1.31(+0.47%)
Jan 05, 2024 274.11 280.26 272.58 275.27 304,946 +0.78(+0.28%)
Jan 04, 2024 276.76 276.76 266.38 274.49 554,983 -3.57(-1.28%)
Jan 03, 2024 284.89 284.89 276.38 278.06 373,200 -7.46(-2.61%)
Jan 02, 2024 290.75 290.75 278.19 285.51 357,777 -6.38(-2.19%)
Dec 29, 2023 294.18 297.00 289.15 291.89 216,887 -3.56(-1.20%)
Dec 28, 2023 294.19 296.37 292.91 295.45 143,620 +0.59(+0.20%)
Dec 27, 2023 290.05 295.15 290.05 294.86 148,292 +4.22(+1.45%)
Dec 26, 2023 287.14 291.06 287.14 290.65 117,330 +3.40(+1.18%)
Dec 22, 2023 285.29 288.44 282.52 287.25 220,681 +2.50(+0.88%)
Dec 21, 2023 280.57 285.24 277.58 284.75 204,967 +7.22(+2.60%)
Dec 20, 2023 280.57 285.70 275.06 277.53 338,804 -3.45(-1.23%)
Dec 19, 2023 281.52 282.79 276.96 280.98 323,334 -0.05(-0.02%)
Dec 18, 2023 283.62 284.93 274.93 281.03 284,716 +2.74(+0.98%)
Dec 15, 2023 281.64 281.64 275.02 278.29 773,638 -4.94(-1.75%)
Dec 14, 2023 272.41 287.05 271.47 283.23 628,355 +12.99(+4.81%)
Dec 13, 2023 263.67 270.47 262.18 270.25 241,087 +7.34(+2.79%)
Dec 12, 2023 262.57 263.40 259.91 262.91 295,633 +0.50(+0.19%)
Dec 11, 2023 260.91 263.00 260.10 262.41 318,958 +1.58(+0.61%)
Dec 08, 2023 259.15 261.25 258.20 260.83 404,050 +0.80(+0.31%)
Dec 07, 2023 263.28 269.45 257.66 260.03 396,307 -1.17(-0.45%)
Dec 06, 2023 252.62 264.22 252.62 261.19 808,278 +10.75(+4.29%)
Dec 05, 2023 237.78 253.08 237.78 250.45 505,350 +12.67(+5.33%)
Dec 04, 2023 238.76 241.47 235.83 237.78 366,078 -1.60(-0.67%)
Dec 01, 2023 239.24 243.38 235.63 239.39 268,862 +0.05(+0.02%)
Nov 30, 2023 238.05 240.78 236.17 239.34 603,744 +3.02(+1.28%)
Nov 29, 2023 230.24 237.86 230.08 236.32 338,463 +6.08(+2.64%)
Nov 28, 2023 229.63 232.05 229.25 230.24 244,263 +0.71(+0.31%)
Nov 27, 2023 230.40 230.73 228.18 229.53 213,109 -1.12(-0.48%)
Nov 24, 2023 231.93 232.85 229.82 230.65 108,660 -2.81(-1.20%)
Nov 22, 2023 232.98 235.08 230.16 233.46 167,452 +0.48(+0.21%)
Nov 21, 2023 228.54 233.15 226.23 232.98 265,373 +5.17(+2.27%)
Nov 20, 2023 225.93 229.57 224.35 227.80 283,882 +0.37(+0.16%)
Nov 17, 2023 228.26 229.83 224.94 227.44 229,863 +1.47(+0.65%)
Nov 16, 2023 227.72 229.54 225.60 225.96 230,415 -0.85(-0.37%)
Nov 15, 2023 227.11 229.00 225.36 226.81 260,120 -0.62(-0.27%)
Nov 14, 2023 225.63 230.53 224.97 227.43 279,834 +6.65(+3.01%)
Nov 13, 2023 221.82 224.12 218.19 220.78 189,845 -1.44(-0.65%)
Nov 10, 2023 225.26 225.26 219.75 222.21 339,550 -3.91(-1.73%)
Nov 09, 2023 223.26 226.81 221.96 226.12 359,934 +3.84(+1.73%)
Nov 08, 2023 215.35 224.16 213.92 222.28 378,950 +6.46(+2.99%)
Nov 07, 2023 219.31 219.31 215.01 215.82 224,173 -2.84(-1.30%)
Nov 06, 2023 221.35 224.09 218.02 218.66 371,973 +0.03(+0.01%)
Nov 03, 2023 223.36 223.36 217.35 218.63 452,636 -1.32(-0.60%)
Nov 02, 2023 218.22 222.15 217.40 219.96 392,450 +4.13(+1.91%)
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.