Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

MasterCard (NY: MA )

453.05 -1.65 (-0.36%)

Streaming Delayed Price Updated: 2:50 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	357.31	360.44	350.86	355.96	5,018,669	-8.16(-2.24%)
Feb 25, 2022	362.27	367.57	359.32	364.11	3,870,122	-0.29(-0.08%)
Feb 24, 2022	341.28	365.55	336.71	364.40	7,525,908	+8.04(+2.26%)
Feb 23, 2022	366.96	368.52	355.27	356.36	3,853,852	-6.96(-1.92%)
Feb 22, 2022	360.08	369.27	358.89	363.32	3,950,709	-1.64(-0.45%)
Feb 18, 2022				364.96	0	-3.70(-1.00%)
Feb 17, 2022	373.50	376.15	367.15	368.66	4,026,528	-9.11(-2.41%)
Feb 16, 2022	374.84	379.81	371.70	377.77	3,471,182	+1.37(+0.36%)
Feb 15, 2022	369.53	377.91	368.37	376.40	5,879,757	+7.28(+1.97%)
Feb 14, 2022	363.85	372.20	361.82	369.12	3,728,641	+4.33(+1.19%)
Feb 11, 2022	372.77	375.76	362.68	364.79	4,404,965	-4.56(-1.23%)
Feb 10, 2022	366.71	374.88	365.56	369.34	4,048,778	-6.89(-1.83%)
Feb 09, 2022	380.40	383.21	375.47	376.23	5,572,344	+6.91(+1.87%)
Feb 08, 2022	372.45	374.65	365.55	369.32	5,904,004	-1.74(-0.47%)
Feb 07, 2022	377.05	377.25	368.28	371.06	4,835,349	-5.99(-1.59%)
Feb 04, 2022	382.35	382.92	371.34	377.05	6,127,983	-7.76(-2.02%)
Feb 03, 2022	383.30	387.64		384.81	4,266,304	-6.59(-1.68%)
Feb 02, 2022	384.04	394.53	377.59	391.40	6,196,668	+4.63(+1.20%)
Feb 01, 2022	380.56	390.17	377.26	386.77	5,917,423	+5.60(+1.47%)
Jan 31, 2022	373.57	381.34		381.17	6,430,939	+3.82(+1.01%)
Jan 28, 2022	354.21	377.55	350.59	377.35	8,933,876	+31.55(+9.12%)
Jan 27, 2022	344.37	354.78	329.82	345.81	8,531,157	+5.79(+1.70%)
Jan 26, 2022	338.73	349.98	337.81	340.01	7,538,649	+5.82(+1.74%)
Jan 25, 2022	338.69	342.36	328.90	334.19	7,088,931	-10.52(-3.05%)
Jan 24, 2022	337.95	345.38	326.13	344.71	7,574,891	-5.58(-1.59%)
Jan 21, 2022	357.61	363.17	349.34	350.29	4,933,864	-8.80(-2.45%)
Jan 20, 2022	356.95	368.04	356.79	359.09	5,111,728	+3.23(+0.91%)
Jan 19, 2022	357.52	364.32	354.86	355.87	4,525,398	-5.50(-1.52%)
Jan 18, 2022	365.79	367.12	360.28	361.36	5,001,340	-5.76(-1.57%)
Jan 14, 2022				367.12	0	+2.58(+0.71%)
Jan 13, 2022	363.64	372.59	362.92	364.54	3,944,837	+2.18(+0.60%)
Jan 12, 2022	363.97	367.10	362.12	362.36	5,861,874	+1.01(+0.28%)
Jan 11, 2022	358.63	363.10	351.29	361.35	4,187,658	+2.35(+0.65%)
Jan 10, 2022	365.91	365.91	344.07	359.00	6,091,451	-5.66(-1.55%)
Jan 07, 2022	361.45	366.78	359.20	364.67	4,613,393	-0.35(-0.09%)
Jan 06, 2022	363.72	369.17	361.56	365.01	4,845,239	-3.36(-0.91%)
Jan 05, 2022	368.48	376.85	367.01	368.38	6,063,917	-1.47(-0.40%)
Jan 04, 2022	366.49	376.75	366.15	369.84	6,956,100	+4.37(+1.20%)
Jan 03, 2022	354.48	366.82	353.94	365.47	4,778,858	+11.46(+3.24%)
Dec 31, 2021	352.66	358.01	351.51	354.01	2,013,747	-1.64(-0.46%)
Dec 30, 2021	356.65	359.26	353.81	355.66	1,580,872	-0.30(-0.08%)
Dec 29, 2021	356.44	357.79	354.87	355.95	1,558,251	+0.50(+0.14%)
Dec 28, 2021	353.49	358.76	353.12	355.45	1,948,881	+0.46(+0.13%)
Dec 27, 2021	354.68	355.75	350.34	354.99	2,717,223	-0.27(-0.07%)
Dec 23, 2021	352.26	357.12	349.75	355.25	2,666,383	+3.05(+0.87%)
Dec 22, 2021	341.46	353.32	341.46	352.20	3,507,785	+6.64(+1.92%)
Dec 21, 2021	335.30	346.80	334.36	345.56	3,151,677	+13.52(+4.07%)
Dec 20, 2021	336.20	338.45	331.26	332.04	5,088,265	-12.11(-3.52%)
Dec 17, 2021	344.03	347.58	339.04	344.15	5,987,291	-3.56(-1.02%)
Dec 16, 2021	346.50	348.54	340.02	347.71	5,448,770	+6.47(+1.90%)
Dec 15, 2021	334.98	341.47	330.76	341.23	4,991,545	+5.71(+1.70%)
Dec 14, 2021	340.22	343.07	332.87	335.52	4,584,906	-4.69(-1.38%)
Dec 13, 2021	344.03	344.37	335.30	340.21	4,420,162	-4.54(-1.32%)
Dec 10, 2021	341.87	345.08	339.74	344.75	3,456,989	+5.32(+1.57%)
Dec 09, 2021	335.03	341.41	334.00	339.43	3,438,687	+2.15(+0.64%)
Dec 08, 2021	334.22	338.94	329.16	337.28	4,289,309	+2.79(+0.83%)
Dec 07, 2021	332.32	337.36	332.32	334.49	5,012,488	+6.09(+1.85%)
Dec 06, 2021	319.95	331.79	317.24	328.40	6,144,496	+11.05(+3.48%)
Dec 03, 2021	315.51	317.92	309.36	317.35	4,803,931	+1.88(+0.60%)
Dec 02, 2021	305.02	317.44	304.42	315.47	6,810,918	+12.18(+4.02%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

MasterCard (NY: MA )

Historical Prices