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 (%)
Jun 30, 2023 386.37 393.41 386.37 391.55 4,426,880 +5.60(+1.45%)
Jun 29, 2023 379.15 386.28 378.80 385.94 2,535,917 +7.41(+1.96%)
Jun 28, 2023 379.49 379.69 376.98 378.54 2,021,441 -1.55(-0.41%)
Jun 27, 2023 378.64 381.13 377.32 380.09 2,207,181 +4.35(+1.16%)
Jun 26, 2023 376.37 378.30 373.68 375.74 3,342,748 -2.38(-0.63%)
Jun 23, 2023 373.31 379.42 371.56 378.12 3,756,483 +2.00(+0.53%)
Jun 22, 2023 373.44 376.79 372.28 376.12 1,942,443 +1.65(+0.44%)
Jun 21, 2023 372.29 376.70 371.99 374.46 2,311,586 +1.51(+0.41%)
Jun 20, 2023 373.34 377.82 372.08 372.95 3,979,467 -1.90(-0.51%)
Jun 16, 2023 379.91 381.19 374.48 374.85 5,917,332 -2.50(-0.66%)
Jun 15, 2023 371.61 377.88 368.87 377.35 2,569,425 -6.44(-1.68%)
May 08, 2023 382.30 385.73 382.06 383.79 1,727,306 +0.85(+0.22%)
May 05, 2023 378.87 383.43 376.55 382.94 2,695,153 +8.50(+2.27%)
May 04, 2023 372.83 375.17 370.48 374.44 2,827,554 +1.21(+0.33%)
May 03, 2023 374.99 377.86 372.66 373.23 1,979,689 -1.12(-0.30%)
May 02, 2023 376.09 377.15 369.29 374.35 2,489,494 -3.81(-1.01%)
May 01, 2023 378.79 380.75 377.27 378.17 1,752,701 -0.17(-0.04%)
Apr 28, 2023 370.87 380.23 369.85 378.34 3,121,194 +6.33(+1.70%)
Apr 27, 2023 364.95 373.31 359.39 372.00 3,877,019 +6.88(+1.88%)
Apr 26, 2023 367.99 370.56 364.46 365.12 2,605,288 -1.76(-0.48%)
Apr 25, 2023 371.83 372.91 366.68 366.89 2,254,810 -6.17(-1.65%)
Apr 24, 2023 373.48 375.96 371.95 373.06 1,894,731 -0.51(-0.14%)
Apr 21, 2023 374.05 375.74 371.60 373.57 3,557,282 +0.24(+0.06%)
Apr 20, 2023 369.79 373.52 368.04 373.33 2,134,827 +2.19(+0.59%)
Apr 19, 2023 371.33 372.48 369.50 371.14 1,803,434 +0.48(+0.13%)
Apr 18, 2023 372.28 372.28 368.31 370.66 2,097,170 -0.44(-0.12%)
Apr 17, 2023 371.69 372.43 366.75 371.10 2,443,578 +0.33(+0.09%)
Apr 14, 2023 368.35 371.73 367.46 370.77 2,264,814 +2.77(+0.75%)
Apr 13, 2023 362.20 368.10 361.77 368.00 2,623,805 +7.84(+2.18%)
Apr 12, 2023 364.45 366.96 359.42 360.17 2,278,932 -2.34(-0.65%)
Apr 11, 2023 361.80 363.56 359.55 362.51 3,047,433 +3.97(+1.11%)
Apr 10, 2023 358.11 359.32 355.99 358.53 1,566,043 -1.32(-0.37%)
Apr 06, 2023 359.60 360.42 354.38 359.86 2,368,271 -2.31(-0.64%)
Apr 05, 2023 361.86 363.50 360.00 362.17 2,253,820 +0.46(+0.13%)
Apr 04, 2023 364.59 366.90 361.19 361.71 2,212,031 -2.56(-0.70%)
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.