Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Marketaxess Holdings (NQ: MKTX )

257.27 -2.06 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 258.40 259.66 255.41 257.27 1,608,815 -2.06(-0.79%)
Sep 19, 2024 262.42 263.45 255.46 259.33 507,900 -0.50(-0.19%)
Sep 18, 2024 259.18 264.10 257.07 259.83 465,101 +1.45(+0.56%)
Sep 17, 2024 259.18 259.18 255.05 258.38 299,993 -0.62(-0.24%)
Sep 16, 2024 256.54 259.10 255.26 259.00 200,394 +1.87(+0.73%)
Sep 13, 2024 257.81 258.22 253.91 257.13 210,999 +0.72(+0.28%)
Sep 12, 2024 256.32 256.86 252.46 256.41 255,218 +1.00(+0.39%)
Sep 11, 2024 255.60 256.30 251.33 255.41 290,044 -2.54(-0.98%)
Sep 10, 2024 258.23 259.86 255.28 257.95 382,736 +0.15(+0.06%)
Sep 09, 2024 256.94 261.46 256.00 257.80 390,214 +0.95(+0.37%)
Sep 06, 2024 259.39 263.85 254.47 256.85 594,943 -1.17(-0.45%)
Sep 05, 2024 250.00 260.22 246.90 258.02 887,233 +16.16(+6.68%)
Sep 04, 2024 241.22 242.59 238.83 241.86 387,739 +0.71(+0.29%)
Sep 03, 2024 240.73 241.73 235.56 241.15 352,247 -1.24(-0.51%)
Aug 30, 2024 246.02 248.31 240.28 242.39 394,161 -3.64(-1.48%)
Aug 29, 2024 241.92 247.54 240.17 246.03 438,980 +8.41(+3.54%)
Aug 28, 2024 235.76 238.58 235.76 237.62 263,680 +2.02(+0.86%)
Aug 27, 2024 236.24 236.76 234.22 235.60 120,331 -1.17(-0.49%)
Aug 26, 2024 237.09 238.42 234.40 236.77 209,956 +0.95(+0.40%)
Aug 23, 2024 236.37 237.85 234.09 235.82 184,495 +0.30(+0.13%)
Aug 22, 2024 232.62 235.59 231.15 235.52 271,834 +2.90(+1.25%)
Aug 21, 2024 231.28 232.85 228.94 232.62 321,777 +2.17(+0.94%)
Aug 20, 2024 234.77 234.77 229.97 230.45 219,765 -4.00(-1.70%)
Aug 19, 2024 233.34 236.55 232.99 234.45 262,125 +1.20(+0.51%)
Aug 16, 2024 233.15 235.21 231.46 233.25 357,079 +0.10(+0.04%)
Aug 15, 2024 241.78 242.18 232.82 233.15 459,642 -7.03(-2.93%)
Aug 14, 2024 240.09 241.37 238.50 240.18 307,554 -0.09(-0.04%)
Aug 13, 2024 235.96 241.23 235.96 240.27 384,281 +6.07(+2.59%)
Aug 12, 2024 233.99 236.81 232.33 234.20 248,451 -1.11(-0.47%)
Aug 09, 2024 231.15 236.22 229.42 235.30 256,623 +4.16(+1.80%)
Aug 08, 2024 227.26 234.47 226.94 231.15 301,459 +2.55(+1.12%)
Aug 07, 2024 235.12 235.96 227.82 228.60 357,437 -5.23(-2.24%)
Aug 06, 2024 233.00 238.09 228.13 233.83 631,840 +11.64(+5.24%)
Aug 05, 2024 230.30 230.30 220.92 222.19 764,593 -11.69(-5.00%)
Aug 02, 2024 218.65 236.93 217.90 233.88 739,030 +13.37(+6.06%)
Aug 01, 2024 222.13 224.03 218.37 220.51 283,215 -2.30(-1.03%)
Jul 31, 2024 224.12 226.89 222.12 222.81 390,540 -0.49(-0.22%)
Jul 30, 2024 223.54 225.23 221.72 223.30 219,250 +0.79(+0.35%)
Jul 29, 2024 225.59 226.15 220.95 222.51 223,199 -2.39(-1.06%)
Jul 26, 2024 221.06 225.15 219.87 224.91 301,596 +4.75(+2.16%)
Jul 25, 2024 217.62 226.26 217.58 220.15 355,884 +2.81(+1.29%)
Jul 24, 2024 220.83 222.23 215.82 217.34 375,405 -3.20(-1.45%)
Jul 23, 2024 221.46 224.19 220.34 220.54 259,915 -1.33(-0.60%)
Jul 22, 2024 220.22 222.60 218.69 221.87 283,909 +3.41(+1.56%)
Jul 19, 2024 221.11 221.34 215.96 218.46 488,119 -2.12(-0.96%)
Jul 18, 2024 223.23 226.04 219.66 220.58 390,969 -3.31(-1.48%)
Jul 17, 2024 220.57 224.57 220.57 223.89 409,693 +2.96(+1.34%)
Jul 16, 2024 218.28 222.06 216.47 220.93 357,406 +1.99(+0.91%)
Jul 15, 2024 212.97 219.10 212.97 218.94 420,374 +6.77(+3.19%)
Jul 12, 2024 213.47 215.72 211.65 212.17 282,973 -1.08(-0.50%)
Jul 11, 2024 208.32 214.45 206.62 213.25 376,835 +6.97(+3.38%)
Jul 10, 2024 203.84 206.39 202.49 206.28 262,672 +2.53(+1.24%)
Jul 09, 2024 202.91 204.60 200.99 203.75 331,764 +0.00(+0.00%)
Jul 08, 2024 203.84 204.30 200.64 203.75 285,616 -0.25(-0.12%)
Jul 05, 2024 199.05 205.29 198.99 204.00 326,507 +3.63(+1.81%)
Jul 03, 2024 195.39 201.94 194.87 200.37 332,982 +7.19(+3.72%)
Jul 02, 2024 194.66 195.98 192.43 193.18 325,893 +0.41(+0.21%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.