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 )

456.01 +1.31 (+0.29%)

Streaming Delayed Price Updated: 1:54 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 (%)
Jun 30, 2022	311.48	314.44	305.94	311.66	3,453,465	-7.02(-2.20%)
Jun 29, 2022	315.25	322.16	314.55	318.68	3,825,789	+4.25(+1.35%)
Jun 28, 2022	328.67	333.07	314.27	314.44	3,435,858	-10.41(-3.21%)
Jun 27, 2022	327.95	327.95	323.16	324.85	2,845,299	-1.65(-0.51%)
Jun 24, 2022	315.35	326.80	315.35	326.50	4,371,861	+13.57(+4.34%)
Jun 23, 2022	315.04	316.11	309.74	312.92	2,416,579	+0.60(+0.19%)
Jun 22, 2022	309.67	315.18	307.59	312.32	2,704,277	-1.23(-0.39%)
Jun 21, 2022	312.22	316.35	311.07	313.56	3,232,983	+6.63(+2.16%)
Jun 17, 2022	303.28	310.33	299.97	306.93	6,321,286	+1.89(+0.62%)
Jun 16, 2022	312.26	312.62	301.38	305.04	4,583,876	-16.41(-5.10%)
Jun 15, 2022	323.44	326.63	315.56	321.45	2,386,794	+3.21(+1.01%)
Jun 14, 2022	316.22	320.08	315.79	318.24	2,822,578	+2.37(+0.75%)
Jun 13, 2022	318.10	326.89	314.07	315.87	4,884,101	-14.83(-4.48%)
Jun 10, 2022	337.20	340.14	330.55	330.70	3,343,032	-14.08(-4.08%)
Jun 09, 2022	355.40	357.82	344.71	344.77	2,278,515	-13.17(-3.68%)
Jun 08, 2022	360.58	362.67	356.60	357.94	1,730,585	-1.67(-0.46%)
Jun 07, 2022	352.61	360.07	352.61	359.61	2,184,337	+3.83(+1.08%)
Jun 06, 2022	357.62	363.85	354.18	355.78	2,223,082	+2.29(+0.65%)
Jun 03, 2022	355.13	356.58	351.46	353.49	2,102,021	-5.20(-1.45%)
Jun 02, 2022	356.12	360.63	353.43	358.68	2,514,600	+5.95(+1.69%)
Jun 01, 2022	353.86	360.03	350.56	352.74	2,216,826	-0.80(-0.23%)
May 31, 2022	348.81	356.60	346.89	353.54	3,921,038	+0.09(+0.03%)
May 27, 2022	349.11	353.46	347.85	353.45	2,691,531	+7.80(+2.26%)
May 26, 2022	343.79	348.97	341.82	345.65	2,850,852	+5.07(+1.49%)
May 25, 2022	336.45	343.53	335.10	340.58	3,070,076	+4.02(+1.19%)
May 24, 2022	339.73	339.83	331.91	336.56	2,592,363	-7.65(-2.22%)
May 23, 2022	334.92	347.05	334.86	344.21	3,461,001	+12.10(+3.64%)
May 20, 2022	331.63	335.50	323.72	332.11	3,467,037	+3.91(+1.19%)
May 19, 2022	326.00	332.14	320.50	328.20	4,434,289	-3.64(-1.10%)
May 18, 2022	329.58	337.46	329.52	331.83	4,576,441	-2.92(-0.87%)
May 17, 2022	335.99	337.05	328.50	334.76	2,836,435	+9.02(+2.77%)
May 16, 2022	324.56	329.51	321.09	325.74	2,088,374	-3.03(-0.92%)
May 13, 2022	323.70	331.17	322.14	328.77	3,579,925	+11.42(+3.60%)
May 12, 2022	317.87	321.64	308.98	317.35	3,938,216	-4.57(-1.42%)
May 11, 2022	321.54	326.87	314.69	321.92	4,316,138	+0.53(+0.17%)
May 10, 2022	328.29	329.64	319.14	321.39	5,064,806	-2.63(-0.81%)
May 09, 2022	336.87	338.24	320.95	324.02	5,847,796	-18.90(-5.51%)
May 06, 2022	342.06	347.01	336.65	342.92	3,679,945	-6.17(-1.77%)
May 05, 2022	357.71	363.32	345.04	349.09	3,489,829	-14.97(-4.11%)
May 04, 2022	355.02	364.77	349.38	364.06	3,387,522	+10.60(+3.00%)
May 03, 2022	357.21	359.04	349.16	353.46	2,717,786	-1.23(-0.35%)
May 02, 2022	358.60	360.51	346.34	354.69	3,951,739	-4.29(-1.19%)
Apr 29, 2022	367.54	372.55	357.37	358.98	4,817,383	-15.26(-4.08%)
Apr 28, 2022	364.66	377.34	364.32	374.24	6,927,512	+17.05(+4.77%)
Apr 27, 2022	352.68	369.21	351.69	357.19	5,770,616	+17.25(+5.07%)
Apr 26, 2022	343.73	345.82	339.42	339.94	3,154,065	-10.36(-2.96%)
Apr 25, 2022	345.05	350.76	342.94	350.31	3,421,894	+3.38(+0.97%)
Apr 22, 2022	356.13	357.71	346.36	346.93	3,005,218	-13.10(-3.64%)
Apr 21, 2022	365.00	370.68	359.06	360.03	3,648,286	-0.84(-0.23%)
Apr 20, 2022	362.22	367.39	359.46	360.87	3,418,654	+1.40(+0.39%)
Apr 19, 2022	352.49	360.25	351.76	359.46	3,035,935	+6.98(+1.98%)
Apr 18, 2022	349.70	356.39	348.94	352.48	1,894,301	-1.01(-0.28%)
Apr 14, 2022	352.85	358.55	352.55	353.49	3,400,245	+2.65(+0.75%)
Apr 13, 2022	340.24	352.68	338.72	350.84	3,085,236	+9.23(+2.70%)
Apr 12, 2022	345.76	350.19	340.31	341.61	4,088,202	-1.55(-0.45%)
Apr 11, 2022	346.39	347.24	341.63	343.16	1,830,081	-4.84(-1.39%)
Apr 08, 2022	343.09	351.58	341.46	348.00	2,262,510	+2.69(+0.78%)
Apr 07, 2022	346.93	348.63	341.62	345.32	2,882,347	-3.47(-0.99%)
Apr 06, 2022	351.66	352.27	344.87	348.78	3,917,294	-9.64(-2.69%)
Apr 05, 2022	358.41	362.67	357.05	358.42	2,246,102	-3.54(-0.98%)
Apr 04, 2022	359.34	364.77	358.25	361.96	3,068,756	+2.90(+0.81%)

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