Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

MarketAxess Holdings, Inc. - Common Stock (NQ:MKTX)

178.76 +3.61 (+2.06%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 7, 2026 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 (%)
Apr 06, 2026 172.58 175.74 170.54 175.15 386,182 +3.69(+2.15%)
Apr 02, 2026 166.25 171.80 165.84 171.46 301,290 +5.84(+3.53%)
Apr 01, 2026 164.98 166.70 163.33 165.62 505,496 +0.64(+0.39%)
Mar 31, 2026 166.20 166.28 163.62 164.98 402,670 +0.21(+0.13%)
Mar 30, 2026 165.17 166.13 163.63 164.77 314,669 +0.65(+0.40%)
Mar 27, 2026 165.48 167.70 163.18 164.12 324,311 -2.60(-1.56%)
Mar 26, 2026 164.94 169.45 164.84 166.72 384,738 +0.61(+0.37%)
Mar 25, 2026 168.12 169.95 164.56 166.11 335,374 -0.44(-0.26%)
Mar 24, 2026 171.30 171.30 166.08 166.55 501,191 -4.11(-2.41%)
Mar 23, 2026 173.45 173.86 169.72 170.66 494,161 -3.35(-1.93%)
Mar 20, 2026 175.46 175.96 172.33 174.01 912,609 -0.65(-0.37%)
Mar 19, 2026 173.18 176.52 172.01 174.66 313,318 +0.03(+0.02%)
Mar 18, 2026 178.16 178.16 173.79 174.63 539,895 -4.48(-2.50%)
Mar 17, 2026 177.27 180.73 176.97 179.11 316,309 -1.22(-0.68%)
Mar 16, 2026 179.84 181.38 177.17 180.33 354,718 +0.21(+0.12%)
Mar 13, 2026 183.17 183.50 179.80 180.12 601,810 -1.37(-0.75%)
Mar 12, 2026 178.87 181.83 177.77 181.49 573,613 +2.49(+1.39%)
Mar 11, 2026 181.74 182.77 175.57 179.00 726,633 -3.18(-1.75%)
Mar 10, 2026 184.93 185.00 180.81 182.18 486,588 -2.94(-1.59%)
Mar 09, 2026 185.98 188.96 183.46 185.12 740,055 -0.99(-0.53%)
Mar 06, 2026 185.48 186.16 182.93 186.11 448,021 +1.67(+0.91%)
Mar 05, 2026 182.49 187.77 182.22 184.44 563,816 -5.02(-2.65%)
Mar 04, 2026 192.24 193.03 189.10 189.46 335,070 -4.15(-2.14%)
Mar 03, 2026 189.53 194.29 188.59 193.61 544,399 +1.56(+0.81%)
Mar 02, 2026 191.58 195.97 191.34 192.05 614,108 +0.05(+0.03%)
Feb 27, 2026 185.40 193.44 185.24 192.00 1,012,474 +7.13(+3.86%)
Feb 26, 2026 180.60 187.00 180.60 184.87 468,563 +4.36(+2.42%)
Feb 25, 2026 181.58 182.01 178.84 180.51 346,716 -1.32(-0.73%)
Feb 24, 2026 181.65 184.00 180.93 181.83 387,305 +0.18(+0.10%)
Feb 23, 2026 181.23 182.76 179.44 181.65 366,265 +0.42(+0.23%)
Feb 20, 2026 181.11 182.36 179.27 181.23 375,861 +0.53(+0.29%)
Feb 19, 2026 176.57 180.99 175.38 180.70 605,711 +4.58(+2.60%)
Feb 18, 2026 177.68 178.41 175.02 176.12 604,094 -1.63(-0.92%)
Feb 17, 2026 179.49 180.22 176.89 177.75 446,506 -1.61(-0.90%)
Feb 13, 2026 178.21 179.86 176.18 179.36 466,398 +1.90(+1.07%)
Feb 12, 2026 178.87 182.45 175.77 177.46 714,954 -1.31(-0.73%)
Feb 11, 2026 175.34 179.74 171.51 178.77 1,076,128 +1.46(+0.82%)
Feb 10, 2026 171.91 177.85 170.50 177.31 606,356 +6.08(+3.55%)
Feb 09, 2026 162.59 171.89 162.59 171.23 824,188 +8.90(+5.48%)
Feb 06, 2026 162.58 168.28 157.93 162.33 1,158,548 -0.50(-0.31%)
Feb 05, 2026 160.85 165.00 159.11 162.83 968,291 +0.46(+0.28%)
Feb 04, 2026 160.49 163.92 158.40 162.37 572,078 +2.09(+1.30%)
Feb 03, 2026 164.51 166.00 159.62 160.28 1,074,252 -6.06(-3.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.