Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 UNCHANGED
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 (%)
Sep 30, 2005 11.47 11.58 11.08 11.28 243,982 -0.34(-2.93%)
Sep 29, 2005 11.70 11.75 10.93 11.62 139,426 -0.07(-0.57%)
Sep 28, 2005 11.23 12.07 10.94 11.69 228,113 +0.55(+4.91%)
Sep 27, 2005 11.06 11.28 10.99 11.14 330,956 +0.08(+0.75%)
Sep 26, 2005 10.97 11.37 10.97 11.06 190,071 +0.17(+1.52%)
Sep 23, 2005 10.89 11.10 10.60 10.89 226,897 +0.31(+2.90%)
Sep 22, 2005 10.59 10.91 10.01 10.59 259,766 +0.46(+4.51%)
Sep 21, 2005 10.01 10.26 10.01 10.13 154,682 +0.04(+0.41%)
Sep 20, 2005 10.03 10.15 9.915 10.09 182,877 +0.09(+0.91%)
Sep 19, 2005 9.683 10.15 9.683 9.998 206,944 +0.26(+2.64%)
Sep 16, 2005 10.16 10.20 9.467 9.741 303,149 +0.41(+4.45%)
Sep 15, 2005 9.301 9.326 9.235 9.326 59,034 +0.03(+0.36%)
Sep 14, 2005 9.766 9.766 9.185 9.293 139,445 -0.46(-4.76%)
Sep 13, 2005 10.12 10.15 9.550 9.757 149,409 -0.37(-3.61%)
Sep 12, 2005 9.459 10.35 9.459 10.12 161,063 +0.71(+7.58%)
Sep 09, 2005 9.384 9.484 9.110 9.409 76,711 +0.03(+0.35%)
Sep 08, 2005 9.276 9.525 9.160 9.376 69,940 +0.07(+0.71%)
Sep 07, 2005 9.343 9.666 9.027 9.309 80,953 -0.06(-0.62%)
Sep 06, 2005 9.143 9.434 9.143 9.367 66,836 +0.18(+1.99%)
Sep 02, 2005 9.136 9.202 9.127 9.185 27,286 +0.02(+0.18%)
Sep 01, 2005 9.285 9.467 9.152 9.168 115,155 -0.12(-1.25%)
Aug 31, 2005 9.243 9.334 8.994 9.285 169,461 +0.04(+0.45%)
Aug 30, 2005 9.442 9.442 9.127 9.243 69,462 -0.20(-2.11%)
Aug 29, 2005 9.060 9.450 9.052 9.442 77,720 +0.31(+3.36%)
Aug 26, 2005 9.089 9.533 9.052 9.135 115,773 +0.00(+0.00%)
Aug 25, 2005 8.695 9.260 8.695 9.135 221,279 +0.42(+4.86%)
Aug 24, 2005 8.355 8.745 8.322 8.712 156,446 +0.32(+3.75%)
Aug 23, 2005 8.405 8.463 8.256 8.397 148,166 +0.05(+0.60%)
Aug 22, 2005 8.430 8.496 8.256 8.347 89,543 +0.00(+0.00%)
Aug 19, 2005 8.247 8.430 8.214 8.347 81,824 +0.06(+0.70%)
Aug 18, 2005 8.206 8.413 8.189 8.289 57,818 +0.00(+0.00%)
Aug 17, 2005 8.231 8.372 8.173 8.289 50,817 -0.01(-0.10%)
Aug 16, 2005 8.579 8.579 8.231 8.297 155,804 -0.30(-3.47%)
Aug 15, 2005 8.355 8.596 8.264 8.596 103,143 +0.27(+3.19%)
Aug 12, 2005 8.264 8.405 8.140 8.330 81,726 +0.03(+0.40%)
Aug 11, 2005 8.521 8.571 8.189 8.297 155,653 -0.23(-2.72%)
Aug 10, 2005 9.036 9.127 8.314 8.529 202,427 -0.46(-5.17%)
Aug 09, 2005 8.521 9.193 8.355 8.994 202,465 +0.51(+6.07%)
Aug 08, 2005 8.322 8.588 8.322 8.480 179,702 -0.29(-3.31%)
Aug 05, 2005 8.795 8.845 8.754 8.770 93,892 +0.01(+0.09%)
Aug 04, 2005 8.969 8.969 8.762 8.762 78,181 -0.23(-2.58%)
Aug 03, 2005 8.853 9.143 8.737 8.994 117,938 +0.07(+0.74%)
Aug 02, 2005 8.903 8.928 8.795 8.928 146,738 +0.00(+0.00%)
Aug 01, 2005 9.110 9.135 8.919 8.928 154,046 -0.16(-1.74%)
Jul 29, 2005 8.953 9.127 8.953 9.085 73,574 +0.07(+0.83%)
Jul 28, 2005 9.077 9.276 8.903 9.011 96,657 -0.11(-1.18%)
Jul 27, 2005 9.085 9.275 8.762 9.119 121,628 +0.06(+0.64%)
Jul 26, 2005 9.143 9.235 8.928 9.060 140,455 -0.08(-0.91%)
Jul 25, 2005 9.367 9.367 9.085 9.143 67,532 -0.31(-3.25%)
Jul 22, 2005 9.177 9.475 9.143 9.450 92,589 +0.27(+2.98%)
Jul 21, 2005 9.484 9.517 9.077 9.177 112,814 -0.31(-3.24%)
Jul 20, 2005 9.052 9.525 9.027 9.484 172,588 +0.38(+4.19%)
Jul 19, 2005 9.202 9.202 8.911 9.102 152,248 +0.02(+0.18%)
Jul 18, 2005 9.011 9.193 8.886 9.085 148,751 +0.07(+0.74%)
Jul 15, 2005 8.919 9.127 8.795 9.019 215,330 -0.02(-0.18%)
Jul 14, 2005 9.119 9.334 9.036 9.036 218,227 +0.02(+0.28%)
Jul 13, 2005 9.210 9.210 8.978 9.011 77,492 -0.16(-1.72%)
Jul 12, 2005 9.401 9.450 9.102 9.168 149,277 -0.21(-2.21%)
Jul 11, 2005 8.795 9.923 8.720 9.376 595,680 +0.63(+7.21%)
Jul 08, 2005 8.637 8.778 8.612 8.745 554,586 +0.02(+0.19%)
Jul 07, 2005 8.936 9.036 8.463 8.729 416,048 -0.31(-3.40%)
Jul 06, 2005 8.919 9.160 8.909 9.036 286,839 +0.03(+0.37%)
Jul 05, 2005 9.060 9.260 8.928 9.002 142,579 -0.14(-1.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.