Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

499.59 -14.10 (-2.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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, 2024 521.25 527.90 499.03 499.59 5,522,074 -14.10(-2.74%)
Oct 30, 2024 512.52 516.45 507.00 513.69 3,120,468 +7.41(+1.46%)
Oct 29, 2024 507.54 511.39 505.70 506.28 2,066,385 -1.93(-0.38%)
Oct 28, 2024 507.40 510.86 506.14 508.21 2,186,541 +0.85(+0.17%)
Oct 25, 2024 512.50 514.73 505.62 507.36 1,582,225 -3.26(-0.64%)
Oct 24, 2024 511.90 513.34 509.46 510.62 1,912,117 -3.11(-0.61%)
Oct 23, 2024 512.66 514.72 511.90 513.73 1,759,889 +0.71(+0.14%)
Oct 22, 2024 511.15 514.55 510.50 513.02 1,855,923 -1.99(-0.39%)
Oct 21, 2024 516.99 518.82 513.94 515.01 2,217,566 -1.33(-0.26%)
Oct 18, 2024 514.54 518.00 512.58 516.34 2,604,685 +2.58(+0.50%)
Oct 17, 2024 516.29 517.04 511.52 513.76 2,227,456 -0.31(-0.06%)
Oct 16, 2024 506.35 515.40 506.00 514.07 2,956,851 +6.84(+1.35%)
Oct 15, 2024 505.62 509.88 504.00 507.23 2,885,883 +0.57(+0.11%)
Oct 14, 2024 504.36 508.79 502.05 506.66 2,126,625 +4.40(+0.88%)
Oct 11, 2024 496.51 502.92 496.46 502.26 1,920,087 +4.24(+0.85%)
Oct 10, 2024 500.00 500.72 495.84 498.02 1,491,026 -1.93(-0.39%)
Oct 09, 2024 498.38 500.75 495.59 499.95 1,707,549 +2.89(+0.58%)
Oct 08, 2024 492.50 497.53 491.53 497.06 1,750,038 +5.76(+1.17%)
Oct 07, 2024 497.33 498.53 490.75 491.30 1,990,694 -6.40(-1.29%)
Oct 04, 2024 495.56 499.05 492.47 497.70 1,935,965 +2.73(+0.55%)
Oct 03, 2024 495.55 497.09 493.00 494.97 1,382,272 -0.60(-0.12%)
Oct 02, 2024 492.94 495.91 489.68 495.57 1,736,492 -0.81(-0.16%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.