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: 7:00 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 (%)
May 28, 2010 201.77 208.24 201.15 201.77 2,547,414 -6.03(-2.90%)
May 27, 2010 210.25 211.28 205.80 207.80 1,964,398 +2.80(+1.37%)
May 26, 2010 210.31 212.95 205.00 205.00 2,177,168 -1.87(-0.90%)
May 25, 2010 204.07 208.66 203.81 206.87 4,936 -2.97(-1.42%)
May 24, 2010 215.39 216.49 209.84 209.84 1,785,756 -4.01(-1.88%)
May 21, 2010 202.39 217.34 202.19 213.85 4,342,647 +8.35(+4.06%)
May 20, 2010 203.80 209.99 202.44 205.50 22,259 +3.05(+1.51%)
May 19, 2010 203.05 213.25 196.05 202.45 9,158,220 -0.36(-0.18%)
May 18, 2010 212.94 214.62 195.58 202.81 8,821 -8.00(-3.79%)
May 17, 2010 215.24 216.67 208.19 210.81 3,413,817 -1.64(-0.77%)
May 14, 2010 212.45 220.02 209.07 212.45 10,198,841 -19.86(-8.55%)
May 13, 2010 232.70 239.92 230.56 232.31 2,204,819 +6.12(+2.70%)
May 12, 2010 225.00 236.22 224.59 226.19 2,912,568 +2.95(+1.32%)
May 11, 2010 223.64 224.44 221.27 223.24 270 -7.07(-3.07%)
May 10, 2010 232.00 232.53 228.33 230.31 2,982,653 +7.22(+3.24%)
May 07, 2010 228.35 233.98 222.04 223.09 2,930,983 -1.91(-0.85%)
May 06, 2010 235.41 237.99 211.00 225.00 500 -17.40(-7.18%)
May 05, 2010 241.50 246.49 236.01 242.40 2,562,851 -8.85(-3.52%)
May 04, 2010 253.37 257.44 248.31 251.25 1,236 +0.51(+0.20%)
May 03, 2010 250.91 250.91 244.54 250.74 1,692,720 +2.70(+1.09%)
Apr 30, 2010 257.21 257.40 245.99 248.04 1,669,485 -7.34(-2.87%)
Apr 29, 2010 253.72 258.44 251.79 255.38 1,408,857 +2.38(+0.94%)
Apr 28, 2010 256.54 257.30 250.58 253.00 1,799,484 -1.85(-0.73%)
Apr 27, 2010 265.79 265.79 254.84 254.85 100 -10.93(-4.11%)
Apr 26, 2010 268.16 269.22 265.68 265.78 709,472 -1.44(-0.54%)
Apr 23, 2010 263.61 267.58 262.00 267.22 1,039,006 +5.62(+2.15%)
Apr 22, 2010 258.80 262.52 252.01 261.60 863,746 +1.01(+0.39%)
Apr 21, 2010 263.35 263.35 258.78 260.59 503,407 -0.80(-0.31%)
Apr 20, 2010 258.95 262.88 257.17 261.39 757 +4.09(+1.59%)
Apr 19, 2010 258.83 261.53 254.72 257.30 955,840 -2.20(-0.85%)
Apr 16, 2010 261.03 263.72 258.26 259.50 1,149,560 -3.13(-1.19%)
Apr 15, 2010 264.60 264.66 262.25 262.63 628,201 -0.50(-0.19%)
Apr 14, 2010 259.07 264.23 258.01 263.13 1,166,016 +4.63(+1.79%)
Apr 13, 2010 258.70 260.54 257.21 258.50 713,045 -1.07(-0.41%)
Apr 12, 2010 258.31 261.00 258.28 259.57 653,627 +0.69(+0.27%)
Apr 09, 2010 258.75 259.99 256.82 258.88 496,541 +2.00(+0.78%)
Apr 08, 2010 254.06 257.30 254.06 256.88 640,111 +1.22(+0.48%)
Apr 07, 2010 258.90 259.55 254.91 255.66 783,059 -3.09(-1.19%)
Apr 06, 2010 254.85 261.00 254.80 258.75 1,399,117 +5.07(+2.00%)
Apr 05, 2010 254.53 256.27 252.87 253.68 745,625 -0.26(-0.10%)
Apr 01, 2010 255.55 253.94 253.94 253.94 11,188,000 -0.06(-0.02%)
Mar 31, 2010 252.20 254.28 251.42 254.00 933,246 +1.59(+0.63%)
Mar 30, 2010 249.23 253.83 249.20 252.41 1,204,515 +4.40(+1.77%)
Mar 29, 2010 246.93 249.24 246.61 248.01 728,197 +1.77(+0.72%)
Mar 26, 2010 247.25 248.75 245.06 246.24 1,083,596 +0.15(+0.06%)
Mar 25, 2010 246.44 250.29 246.09 246.09 1,314,460 +1.41(+0.58%)
Mar 24, 2010 245.20 246.88 243.95 244.68 769,914 -0.91(-0.37%)
Mar 23, 2010 247.07 250.65 244.38 245.59 1,101,583 -1.49(-0.60%)
Mar 22, 2010 242.79 248.24 242.25 247.08 808,862 +2.72(+1.11%)
Mar 19, 2010 247.54 248.08 242.55 244.36 980,004 -1.94(-0.79%)
Mar 18, 2010 248.83 248.83 244.62 246.30 759,277 -2.35(-0.95%)
Mar 17, 2010 249.68 251.00 246.80 248.65 1,114,307 -0.69(-0.28%)
Mar 16, 2010 250.25 251.30 246.92 249.34 967,117 -0.74(-0.30%)
Mar 15, 2010 248.03 250.17 246.15 250.08 1,126,749 +0.11(+0.04%)
Mar 12, 2010 251.06 251.77 248.53 249.97 873,595 -0.22(-0.09%)
Mar 11, 2010 248.05 250.50 246.14 250.19 1,150,777 +0.59(+0.24%)
Mar 10, 2010 247.10 250.50 246.08 249.60 1,956,096 +3.12(+1.27%)
Mar 09, 2010 245.05 251.89 244.66 246.48 2,185,446 +0.87(+0.35%)
Mar 08, 2010 239.09 247.08 238.39 245.61 2,956,088 +6.07(+2.53%)
Mar 05, 2010 233.66 239.80 232.71 239.54 3,291,019 +6.54(+2.81%)
Mar 04, 2010 232.15 233.46 229.82 233.00 1,016,088 +0.85(+0.37%)
Mar 03, 2010 231.83 234.49 231.00 232.15 1,361,917 +0.34(+0.15%)
Mar 02, 2010 232.29 233.53 229.07 231.81 1,324,604 -0.93(-0.40%)
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.