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)

180.20 -3.64 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 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 02, 2025 184.67 184.99 179.10 180.20 611,314 -3.64(-1.98%)
Aug 29, 2025 184.22 184.34 182.35 183.84 592,373 +1.29(+0.71%)
Aug 28, 2025 187.44 188.00 182.15 182.55 648,151 -4.96(-2.65%)
Aug 27, 2025 189.76 191.00 187.38 187.51 452,332 -2.27(-1.20%)
Aug 26, 2025 189.34 191.62 189.02 189.78 551,893 -0.37(-0.19%)
Aug 25, 2025 190.77 192.96 189.75 190.15 818,491 +1.42(+0.75%)
Aug 22, 2025 187.96 189.32 186.87 188.73 589,577 +1.88(+1.01%)
Aug 21, 2025 188.11 190.50 184.84 186.85 754,299 -2.27(-1.20%)
Aug 20, 2025 186.99 189.13 186.44 189.12 605,158 +3.03(+1.63%)
Aug 19, 2025 186.79 187.78 185.55 186.09 348,065 +0.24(+0.13%)
Aug 18, 2025 190.71 190.71 185.72 185.85 472,774 -3.42(-1.80%)
Aug 15, 2025 187.53 190.74 187.03 189.27 689,802 +2.40(+1.28%)
Aug 14, 2025 188.72 190.01 186.29 186.87 531,001 -1.36(-0.72%)
Aug 13, 2025 187.26 191.50 186.74 188.23 657,930 +0.78(+0.41%)
Aug 12, 2025 188.50 190.09 185.56 187.45 634,962 -1.05(-0.55%)
Aug 11, 2025 187.15 189.78 184.66 188.50 941,080 +2.25(+1.21%)
Aug 08, 2025 183.68 186.78 182.26 186.25 710,629 +2.57(+1.40%)
Aug 07, 2025 185.62 189.68 182.25 183.68 1,354,204 -2.10(-1.13%)
Aug 06, 2025 200.08 200.08 185.38 185.78 1,909,905 -21.18(-10.24%)
Aug 05, 2025 208.31 209.20 206.60 206.97 430,188 -1.61(-0.77%)
Aug 04, 2025 207.69 209.05 206.67 208.58 336,310 +1.67(+0.81%)
Aug 01, 2025 206.28 209.10 204.92 206.91 417,960 +2.24(+1.09%)
Jul 31, 2025 207.43 208.25 204.49 204.66 456,582 -4.57(-2.18%)
Jul 30, 2025 206.76 210.08 205.20 209.24 473,334 +2.91(+1.41%)
Jul 29, 2025 207.27 208.48 205.42 206.33 343,566 -0.50(-0.24%)
Jul 28, 2025 209.44 210.30 206.50 206.82 346,906 -3.77(-1.79%)
Jul 25, 2025 212.80 213.55 209.77 210.59 215,702 -2.28(-1.07%)
Jul 24, 2025 211.06 214.11 210.81 212.87 268,697 +1.66(+0.79%)
Jul 23, 2025 208.99 211.46 208.25 211.21 331,626 +1.39(+0.66%)
Jul 22, 2025 207.66 210.33 207.60 209.81 300,777 +2.90(+1.40%)
Jul 21, 2025 207.99 208.89 205.91 206.91 393,169 -1.08(-0.52%)
Jul 18, 2025 209.57 210.81 207.17 207.99 370,107 -1.58(-0.76%)
Jul 17, 2025 214.84 215.31 209.47 209.57 512,173 -5.08(-2.37%)
Jul 16, 2025 213.65 215.29 211.67 214.65 264,853 +0.98(+0.46%)
Jul 15, 2025 215.54 216.63 213.54 213.68 306,007 -2.69(-1.24%)
Jul 14, 2025 215.15 218.29 214.53 216.37 290,575 +1.20(+0.56%)
Jul 11, 2025 218.11 218.11 214.00 215.17 285,209 -2.91(-1.33%)
Jul 10, 2025 217.12 219.52 216.75 218.08 293,079 -0.31(-0.14%)
Jul 09, 2025 217.10 218.48 214.72 218.39 372,482 +2.45(+1.13%)
Jul 08, 2025 219.12 220.73 215.90 215.94 476,937 -5.11(-2.31%)
Jul 07, 2025 216.22 221.50 214.29 221.05 413,570 +5.20(+2.41%)
Jul 03, 2025 217.02 217.17 213.55 215.85 303,418 -2.43(-1.11%)
Jul 02, 2025 221.04 221.56 217.70 218.28 437,512 -3.92(-1.77%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.