Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 355.22 359.71 353.03 353.05 4,146,016 -4.80(-1.34%)
Mar 30, 2022 359.60 363.82 355.26 357.85 2,646,293 -5.25(-1.44%)
Mar 29, 2022 354.37 366.27 352.77 363.10 5,671,266 +16.85(+4.87%)
Mar 28, 2022 344.29 346.31 339.36 346.24 3,172,901 +1.45(+0.42%)
Mar 25, 2022 346.17 347.28 341.46 344.79 2,201,070 -0.33(-0.09%)
Mar 24, 2022 338.10 345.22 336.57 345.12 2,513,353 +7.08(+2.10%)
Mar 23, 2022 339.24 342.53 337.61 338.04 2,558,853 -7.26(-2.10%)
Mar 22, 2022 342.58 349.64 341.32 345.30 4,727,279 +3.90(+1.14%)
Mar 21, 2022 341.83 345.76 338.34 341.39 6,128,098 -4.46(-1.29%)
Mar 18, 2022 342.50 348.47 338.34 345.85 6,874,107 +3.61(+1.05%)
Mar 17, 2022 337.46 342.68 335.63 342.24 3,283,834 +1.74(+0.51%)
Mar 16, 2022 337.85 346.69 332.60 340.50 4,393,936 +9.56(+2.89%)
Mar 15, 2022 328.39 334.28 327.20 330.94 3,783,698 +6.33(+1.95%)
Mar 14, 2022 325.11 332.80 323.30 324.61 4,173,323 +3.75(+1.17%)
Mar 11, 2022 326.03 326.96 320.11 320.86 3,024,412 +0.20(+0.06%)
Mar 10, 2022 318.04 322.17 315.88 320.66 3,817,102 -3.50(-1.08%)
Mar 09, 2022 319.24 325.46 317.22 324.15 4,065,106 +13.63(+4.39%)
Mar 08, 2022 307.62 320.80 301.90 310.52 5,109,458 +1.39(+0.45%)
Mar 07, 2022 325.59 325.81 308.33 309.13 6,956,878 -17.62(-5.39%)
Mar 04, 2022 332.82 334.73 320.07 326.75 4,728,712 -10.11(-3.00%)
Mar 03, 2022 343.42 345.27 336.57 336.86 4,020,961 -3.06(-0.90%)
Mar 02, 2022 338.81 344.10 334.59 339.92 5,059,067 -0.38(-0.11%)
Mar 01, 2022 353.51 357.20 337.09 340.31 5,956,931 -16.14(-4.53%)
Feb 28, 2022 357.80 360.93 351.35 356.45 5,011,727 -8.17(-2.24%)
Feb 25, 2022 362.77 368.08 359.82 364.62 3,864,769 -0.29(-0.08%)
Feb 24, 2022 341.75 366.05 337.18 364.90 7,515,498 +8.05(+2.26%)
Feb 23, 2022 367.46 369.03 355.77 356.85 3,848,521 -6.97(-1.92%)
Feb 22, 2022 360.58 369.79 359.39 363.83 3,945,244 -1.64(-0.45%)
Feb 18, 2022 365.47 0 -3.70(-1.00%)
Feb 17, 2022 374.01 376.67 367.66 369.17 4,020,958 -9.12(-2.41%)
Feb 16, 2022 375.36 380.34 372.22 378.29 3,466,381 +1.37(+0.36%)
Feb 15, 2022 370.04 378.43 368.88 376.92 5,871,624 +7.29(+1.97%)
Feb 14, 2022 364.35 372.72 362.32 369.63 3,723,484 +4.34(+1.19%)
Feb 11, 2022 373.28 376.29 363.19 365.29 4,398,872 -4.56(-1.23%)
Feb 10, 2022 367.22 375.40 366.07 369.85 4,043,178 -6.90(-1.83%)
Feb 09, 2022 380.93 383.74 375.99 376.75 5,564,636 +6.92(+1.87%)
Feb 08, 2022 372.97 375.17 366.05 369.83 5,895,838 -1.74(-0.47%)
Feb 07, 2022 377.57 377.77 368.79 371.57 4,828,660 -6.00(-1.59%)
Feb 04, 2022 382.88 383.45 371.85 377.57 6,119,507 -7.78(-2.02%)
Feb 03, 2022 383.83 388.18 385.35 4,260,403 -6.60(-1.68%)
Feb 02, 2022 384.57 395.07 378.11 391.94 6,188,097 +4.63(+1.20%)
Feb 01, 2022 381.09 390.71 377.79 387.31 5,909,238 +5.61(+1.47%)
Jan 31, 2022 374.09 381.87 381.70 6,422,043 +3.82(+1.01%)
Jan 28, 2022 354.70 378.07 351.07 377.88 8,921,518 +31.59(+9.12%)
Jan 27, 2022 344.85 355.27 330.28 346.28 8,519,356 +5.80(+1.70%)
Jan 26, 2022 339.20 350.47 338.28 340.49 7,528,221 +5.83(+1.74%)
Jan 25, 2022 339.16 342.84 329.35 334.66 7,079,126 -10.53(-3.05%)
Jan 24, 2022 338.42 345.86 326.58 345.19 7,564,414 -5.59(-1.59%)
Jan 21, 2022 358.11 363.67 349.82 350.78 4,927,039 -8.81(-2.45%)
Jan 20, 2022 357.45 368.55 357.29 359.59 5,104,658 +3.23(+0.91%)
Jan 19, 2022 358.02 364.83 355.35 356.36 4,519,139 -5.50(-1.52%)
Jan 18, 2022 366.30 367.63 360.78 361.86 4,994,423 -5.77(-1.57%)
Jan 14, 2022 367.63 0 +2.59(+0.71%)
Jan 13, 2022 364.14 373.11 363.42 365.04 3,939,380 +2.18(+0.60%)
Jan 12, 2022 364.47 367.61 362.62 362.86 5,853,766 +1.01(+0.28%)
Jan 11, 2022 359.13 363.60 351.78 361.85 4,181,866 +2.35(+0.65%)
Jan 10, 2022 366.42 366.42 344.55 359.50 6,083,025 -5.67(-1.55%)
Jan 07, 2022 361.95 367.29 359.70 365.17 4,607,012 -0.35(-0.09%)
Jan 06, 2022 364.22 369.68 362.06 365.52 4,838,537 -3.37(-0.91%)
Jan 05, 2022 368.99 377.37 367.51 368.89 6,055,530 -1.47(-0.40%)
Jan 04, 2022 367.00 377.27 366.66 370.36 6,946,479 +4.38(+1.20%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.