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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 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 (%)
Oct 31, 2023 372.22 376.56 372.01 375.24 2,987,381 +3.92(+1.06%)
Oct 30, 2023 365.44 372.13 363.64 371.32 3,396,528 +8.32(+2.29%)
Oct 27, 2023 365.41 367.20 358.71 363.00 3,635,626 -0.51(-0.14%)
Oct 26, 2023 369.92 374.44 361.97 363.51 6,954,749 -21.66(-5.62%)
Oct 25, 2023 382.87 387.48 381.11 385.17 3,514,349 -0.60(-0.16%)
Oct 24, 2023 384.36 388.28 382.74 385.77 2,009,036 +3.23(+0.84%)
Oct 23, 2023 381.18 386.71 379.87 382.54 1,777,140 -0.74(-0.19%)
Oct 20, 2023 386.72 388.84 383.04 383.27 2,660,409 -3.45(-0.89%)
Oct 19, 2023 392.69 393.66 384.36 386.72 3,483,213 -5.32(-1.36%)
Oct 18, 2023 397.93 400.18 391.40 392.05 1,957,214 -8.54(-2.13%)
Oct 17, 2023 398.46 402.42 397.27 400.58 2,182,404 +0.61(+0.15%)
Oct 16, 2023 399.06 403.24 397.60 399.98 2,208,708 +3.12(+0.79%)
Oct 13, 2023 397.63 400.95 393.91 396.85 2,242,308 -1.86(-0.47%)
Oct 12, 2023 402.61 404.14 396.15 398.72 1,784,292 +0.09(+0.02%)
Oct 11, 2023 402.06 403.93 396.19 398.63 2,061,812 -0.56(-0.14%)
Oct 10, 2023 394.37 401.52 392.69 399.19 2,721,823 +5.61(+1.43%)
Oct 09, 2023 393.29 395.33 388.43 393.57 2,482,490 -3.22(-0.81%)
Oct 06, 2023 392.07 399.81 389.35 396.79 2,491,511 +3.76(+0.96%)
Oct 05, 2023 389.24 393.55 388.85 393.04 2,122,836 +1.01(+0.26%)
Oct 04, 2023 390.28 392.74 386.87 392.03 1,821,413 +2.69(+0.69%)
Oct 03, 2023 392.76 396.11 387.26 389.34 2,539,225 -4.77(-1.21%)
Oct 02, 2023 391.87 394.61 390.72 394.11 2,869,428 -0.06(-0.02%)
Sep 29, 2023 400.26 400.41 392.52 394.17 3,047,814 -3.51(-0.88%)
Sep 28, 2023 394.09 399.58 393.63 397.68 2,381,324 +3.94(+1.00%)
Sep 27, 2023 394.47 395.28 389.76 393.74 1,996,247 +0.10(+0.03%)
Sep 26, 2023 398.24 399.09 391.88 393.64 2,953,448 -7.08(-1.77%)
Sep 25, 2023 398.84 400.97 399.13 400.72 1,854,724 +0.27(+0.07%)
Sep 22, 2023 402.61 405.06 399.79 400.45 1,893,392 -1.13(-0.28%)
Sep 21, 2023 406.54 406.97 400.33 401.59 2,461,806 -7.13(-1.74%)
Sep 20, 2023 411.95 414.02 408.28 408.71 1,587,571 -3.00(-0.73%)
Sep 19, 2023 415.13 415.27 409.29 411.71 1,738,587 -3.58(-0.86%)
Sep 18, 2023 412.06 416.05 411.22 415.30 1,815,992 +2.81(+0.68%)
Sep 15, 2023 410.05 416.46 409.33 412.49 4,776,534 +0.97(+0.23%)
Sep 14, 2023 416.46 416.76 405.99 411.52 3,573,415 -2.95(-0.71%)
Sep 13, 2023 414.34 416.57 413.14 414.47 2,151,644 +0.03(+0.01%)
Sep 12, 2023 414.12 415.81 413.42 414.44 2,006,433 -0.42(-0.10%)
Sep 11, 2023 415.02 415.75 412.81 414.86 1,551,565 +1.84(+0.45%)
Sep 08, 2023 413.18 414.50 412.04 413.02 1,877,729 +0.22(+0.05%)
Sep 07, 2023 410.11 414.30 409.92 412.80 2,513,727 +1.43(+0.35%)
Sep 06, 2023 408.97 411.56 407.09 411.36 2,302,230 +1.67(+0.41%)
Sep 05, 2023 411.53 413.57 407.90 409.69 2,054,541 -4.05(-0.98%)
Sep 01, 2023 412.02 414.68 410.68 413.74 1,849,867 +2.92(+0.71%)
Aug 31, 2023 412.39 414.46 409.97 410.82 2,546,331 -1.26(-0.31%)
Aug 30, 2023 412.96 415.94 411.70 412.09 2,527,722 +2.25(+0.55%)
Aug 29, 2023 405.63 410.38 404.80 409.84 2,198,592 +4.19(+1.03%)
Aug 28, 2023 402.22 406.01 401.38 405.65 1,909,620 +4.53(+1.13%)
Aug 25, 2023 398.89 402.84 397.25 401.12 2,164,293 +5.20(+1.31%)
Aug 24, 2023 399.82 402.22 395.75 395.92 1,978,714 -3.38(-0.85%)
Aug 23, 2023 397.51 400.15 396.61 399.30 1,951,528 +3.21(+0.81%)
Aug 22, 2023 393.26 397.02 391.95 396.09 2,433,239 +4.62(+1.18%)
Aug 21, 2023 391.48 393.25 389.30 391.47 1,877,736 +1.03(+0.26%)
Aug 18, 2023 388.11 392.11 387.12 390.44 2,010,645 -0.45(-0.11%)
Aug 17, 2023 394.40 394.46 389.27 390.89 2,128,046 -1.74(-0.44%)
Aug 16, 2023 391.71 397.44 391.39 392.64 2,010,813 -0.08(-0.02%)
Aug 15, 2023 395.74 395.74 391.86 392.71 1,761,027 -4.11(-1.04%)
Aug 14, 2023 394.71 397.47 392.88 396.83 1,645,756 +3.58(+0.91%)
Aug 11, 2023 394.01 394.93 391.08 393.24 1,471,125 -2.15(-0.54%)
Aug 10, 2023 394.72 398.87 393.97 395.39 2,163,852 +3.45(+0.88%)
Aug 09, 2023 392.13 395.05 390.15 391.94 1,813,830 +0.48(+0.12%)
Aug 08, 2023 394.44 394.64 388.41 391.46 1,754,764 -3.66(-0.93%)
Aug 07, 2023 391.27 396.00 391.27 395.12 1,566,779 +5.50(+1.41%)
Aug 04, 2023 389.89 394.35 388.36 389.63 2,225,603 -1.65(-0.42%)
Aug 03, 2023 385.86 391.71 384.72 391.28 2,200,196 +2.98(+0.77%)
Aug 02, 2023 392.15 392.48 387.87 388.31 2,421,320 -7.02(-1.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.