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, 2021 363.50 365.41 360.42 360.58 3,625,914 -1.42(-0.39%)
May 27, 2021 364.55 366.39 360.54 362.00 5,415,346 -0.65(-0.18%)
May 26, 2021 369.00 369.90 362.05 362.65 3,101,871 -4.57(-1.24%)
May 25, 2021 373.13 373.75 366.82 367.22 3,916,385 -5.16(-1.39%)
May 24, 2021 370.08 373.75 369.64 372.38 2,351,609 +4.78(+1.30%)
May 21, 2021 369.14 372.53 367.46 367.60 2,708,773 -0.10(-0.03%)
May 20, 2021 362.94 369.41 362.49 367.70 4,086,880 +6.72(+1.86%)
May 19, 2021 357.33 361.15 355.37 360.98 3,578,549 -2.09(-0.58%)
May 18, 2021 367.00 369.84 362.88 363.07 3,420,838 -0.23(-0.06%)
May 17, 2021 362.30 364.06 358.06 363.30 2,511,570 -0.61(-0.17%)
May 14, 2021 363.03 364.71 361.49 363.91 2,959,734 +3.89(+1.08%)
May 13, 2021 359.33 362.84 357.92 360.02 2,626,021 +3.40(+0.95%)
May 12, 2021 364.75 364.75 355.64 356.62 3,293,433 -10.99(-2.99%)
May 11, 2021 360.65 368.93 359.27 367.61 3,073,246 +1.27(+0.35%)
May 10, 2021 375.79 376.00 365.41 366.34 3,193,515 -9.06(-2.41%)
May 07, 2021 377.26 378.64 373.56 375.40 2,936,035 -0.08(-0.02%)
May 06, 2021 371.14 375.73 365.70 375.48 3,787,077 +6.34(+1.72%)
May 05, 2021 376.52 379.64 368.03 369.14 2,995,329 -6.77(-1.80%)
May 04, 2021 377.07 378.21 371.58 375.91 3,321,319 -3.49(-0.92%)
May 03, 2021 385.47 386.87 376.85 379.40 3,343,597 -2.66(-0.70%)
Apr 30, 2021 382.86 385.00 375.61 382.06 4,043,200 -6.89(-1.77%)
Apr 29, 2021 391.50 392.39 383.80 388.95 4,636,630 -6.70(-1.69%)
Apr 28, 2021 390.70 401.50 390.70 395.65 4,063,188 +6.58(+1.69%)
Apr 27, 2021 388.22 390.43 386.14 389.07 2,269,865 +1.60(+0.41%)
Apr 26, 2021 387.83 392.94 387.10 387.47 2,254,957 +0.41(+0.11%)
Apr 23, 2021 384.35 389.88 383.46 387.06 2,295,300 +3.70(+0.97%)
Apr 22, 2021 383.08 389.50 381.99 383.36 3,713,429 +0.26(+0.07%)
Apr 21, 2021 378.59 384.10 376.67 383.10 2,466,348 +6.47(+1.72%)
Apr 20, 2021 380.19 381.31 373.56 376.63 3,135,880 -5.53(-1.45%)
Apr 19, 2021 384.90 387.74 381.32 382.16 3,360,915 -4.01(-1.04%)
Apr 16, 2021 389.00 389.10 383.67 386.17 2,725,700 -0.32(-0.08%)
Apr 15, 2021 381.17 387.37 380.97 386.49 2,941,871 +8.17(+2.16%)
Apr 14, 2021 377.00 380.95 375.60 378.32 2,317,378 +0.19(+0.05%)
Apr 13, 2021 379.06 380.10 376.80 378.13 2,652,677 -1.71(-0.45%)
Apr 12, 2021 378.08 380.94 376.18 379.84 2,896,052 -0.24(-0.06%)
Apr 09, 2021 376.08 380.35 374.44 380.08 2,429,300 +2.34(+0.62%)
Apr 08, 2021 373.00 379.31 372.75 377.74 3,528,096 +6.66(+1.79%)
Apr 07, 2021 369.14 373.96 369.00 371.08 2,958,300 +1.51(+0.41%)
Apr 06, 2021 364.90 370.75 362.50 369.57 2,662,020 +1.25(+0.34%)
Apr 05, 2021 366.80 370.52 364.34 368.32 2,179,718 +5.02(+1.38%)
Apr 01, 2021 357.04 363.40 355.24 363.30 3,701,800 +7.25(+2.04%)
Mar 31, 2021 359.59 361.50 355.78 356.05 4,372,647 -2.15(-0.60%)
Mar 30, 2021 360.78 364.57 357.10 358.20 2,885,690 -4.71(-1.30%)
Mar 29, 2021 364.24 365.35 358.61 362.91 4,054,996 -3.23(-0.88%)
Mar 26, 2021 359.93 366.61 357.26 366.14 2,741,400 +7.78(+2.17%)
Mar 25, 2021 358.01 359.47 354.15 358.36 2,961,944 -1.29(-0.36%)
Mar 24, 2021 357.08 364.99 356.00 359.65 3,549,381 +4.38(+1.23%)
Mar 23, 2021 359.30 359.30 353.51 355.27 3,756,334 -3.13(-0.87%)
Mar 22, 2021 355.94 361.65 354.00 358.40 4,140,601 +1.89(+0.53%)
Mar 19, 2021 364.80 366.28 350.14 356.51 12,224,301 -10.49(-2.86%)
Mar 18, 2021 375.03 375.48 365.04 367.00 7,205,501 -11.68(-3.08%)
Mar 17, 2021 381.85 385.10 375.87 378.68 3,240,433 -3.70(-0.97%)
Mar 16, 2021 382.70 385.28 378.68 382.38 3,444,959 +0.62(+0.16%)
Mar 15, 2021 383.31 387.86 378.64 381.76 4,216,311 -0.95(-0.25%)
Mar 12, 2021 381.14 383.93 379.24 382.71 2,467,500 -1.67(-0.43%)
Mar 11, 2021 385.50 389.50 382.60 384.38 3,729,127 +2.68(+0.70%)
Mar 10, 2021 376.08 384.00 373.00 381.70 4,508,517 +5.18(+1.38%)
Mar 09, 2021 375.00 387.32 372.72 376.52 5,831,685 +5.19(+1.40%)
Mar 08, 2021 362.40 382.46 361.79 371.33 7,212,851 +10.45(+2.90%)
Mar 05, 2021 354.92 361.79 346.42 360.88 4,643,200 +11.38(+3.26%)
Mar 04, 2021 360.10 361.63 344.68 349.50 4,569,149 -10.75(-2.98%)
Mar 03, 2021 360.00 365.43 355.45 360.25 3,691,050 -2.57(-0.71%)
Mar 02, 2021 362.00 366.61 359.34 362.82 3,559,212 -0.08(-0.02%)
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.