Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 29, 2022 367.54 372.55 357.37 358.98 4,817,383 -15.26(-4.08%)
Apr 28, 2022 364.66 377.34 364.32 374.24 6,927,512 +17.05(+4.77%)
Apr 27, 2022 352.68 369.21 351.69 357.19 5,770,616 +17.25(+5.07%)
Apr 26, 2022 343.73 345.82 339.42 339.94 3,154,065 -10.36(-2.96%)
Apr 25, 2022 345.05 350.76 342.94 350.31 3,421,894 +3.38(+0.97%)
Apr 22, 2022 356.13 357.71 346.36 346.93 3,005,218 -13.10(-3.64%)
Apr 21, 2022 365.00 370.68 359.06 360.03 3,648,286 -0.84(-0.23%)
Apr 20, 2022 362.22 367.39 359.46 360.87 3,418,654 +1.40(+0.39%)
Apr 19, 2022 352.49 360.25 351.76 359.46 3,035,935 +6.98(+1.98%)
Apr 18, 2022 349.70 356.39 348.94 352.48 1,894,301 -1.01(-0.28%)
Apr 14, 2022 352.85 358.55 352.55 353.49 3,400,245 +2.65(+0.75%)
Apr 13, 2022 340.24 352.68 338.72 350.84 3,085,236 +9.23(+2.70%)
Apr 12, 2022 345.76 350.19 340.31 341.61 4,088,202 -1.55(-0.45%)
Apr 11, 2022 346.39 347.24 341.63 343.16 1,830,081 -4.84(-1.39%)
Apr 08, 2022 343.09 351.58 341.46 348.00 2,262,510 +2.69(+0.78%)
Apr 07, 2022 346.93 348.63 341.62 345.32 2,882,347 -3.47(-0.99%)
Apr 06, 2022 351.66 352.27 344.87 348.78 3,917,294 -9.64(-2.69%)
Apr 05, 2022 358.41 362.67 357.05 358.42 2,246,102 -3.54(-0.98%)
Apr 04, 2022 359.34 364.77 358.25 361.96 3,068,756 +2.90(+0.81%)
Apr 01, 2022 354.38 362.93 353.34 359.06 3,858,934 +6.50(+1.84%)
Mar 31, 2022 354.73 359.21 352.54 352.56 4,151,759 -4.80(-1.34%)
Mar 30, 2022 359.10 363.32 354.77 357.36 2,649,958 -5.24(-1.44%)
Mar 29, 2022 353.88 365.76 352.29 362.60 5,679,121 +16.83(+4.87%)
Mar 28, 2022 343.81 345.83 338.89 345.76 3,177,295 +1.45(+0.42%)
Mar 25, 2022 345.69 346.80 340.99 344.31 2,204,119 -0.32(-0.09%)
Mar 24, 2022 337.64 344.74 336.11 344.64 2,516,834 +7.07(+2.10%)
Mar 23, 2022 338.77 342.06 337.14 337.57 2,562,397 -7.25(-2.10%)
Mar 22, 2022 342.11 349.15 340.85 344.82 4,733,827 +3.90(+1.14%)
Mar 21, 2022 341.36 345.28 337.87 340.92 6,136,586 -4.45(-1.29%)
Mar 18, 2022 342.03 347.99 337.87 345.37 6,883,628 +3.60(+1.05%)
Mar 17, 2022 337.00 342.20 335.17 341.77 3,288,382 +1.74(+0.51%)
Mar 16, 2022 337.38 346.21 332.14 340.03 4,400,022 +9.55(+2.89%)
Mar 15, 2022 327.94 333.82 326.75 330.48 3,788,939 +6.32(+1.95%)
Mar 14, 2022 324.66 332.34 322.85 324.16 4,179,104 +3.75(+1.17%)
Mar 11, 2022 325.58 326.51 319.66 320.41 3,028,601 +0.20(+0.06%)
Mar 10, 2022 317.60 321.72 315.44 320.21 3,822,389 -3.49(-1.08%)
Mar 09, 2022 318.79 325.01 316.78 323.71 4,070,737 +13.61(+4.39%)
Mar 08, 2022 307.19 320.35 301.49 310.09 5,116,535 +1.39(+0.45%)
Mar 07, 2022 325.14 325.35 307.90 308.70 6,966,514 -17.60(-5.39%)
Mar 04, 2022 332.36 334.26 319.63 326.30 4,735,261 -10.09(-3.00%)
Mar 03, 2022 342.94 344.79 336.11 336.39 4,026,531 -3.06(-0.90%)
Mar 02, 2022 338.34 343.62 334.12 339.45 5,066,074 -0.38(-0.11%)
Mar 01, 2022 353.03 356.71 336.62 339.84 5,965,182 -16.12(-4.53%)
Feb 28, 2022 357.31 360.44 350.86 355.96 5,018,669 -8.16(-2.24%)
Feb 25, 2022 362.27 367.57 359.32 364.11 3,870,122 -0.29(-0.08%)
Feb 24, 2022 341.28 365.55 336.71 364.40 7,525,908 +8.04(+2.26%)
Feb 23, 2022 366.96 368.52 355.27 356.36 3,853,852 -6.96(-1.92%)
Feb 22, 2022 360.08 369.27 358.89 363.32 3,950,709 -1.64(-0.45%)
Feb 18, 2022 364.96 0 -3.70(-1.00%)
Feb 17, 2022 373.50 376.15 367.15 368.66 4,026,528 -9.11(-2.41%)
Feb 16, 2022 374.84 379.81 371.70 377.77 3,471,182 +1.37(+0.36%)
Feb 15, 2022 369.53 377.91 368.37 376.40 5,879,757 +7.28(+1.97%)
Feb 14, 2022 363.85 372.20 361.82 369.12 3,728,641 +4.33(+1.19%)
Feb 11, 2022 372.77 375.76 362.68 364.79 4,404,965 -4.56(-1.23%)
Feb 10, 2022 366.71 374.88 365.56 369.34 4,048,778 -6.89(-1.83%)
Feb 09, 2022 380.40 383.21 375.47 376.23 5,572,344 +6.91(+1.87%)
Feb 08, 2022 372.45 374.65 365.55 369.32 5,904,004 -1.74(-0.47%)
Feb 07, 2022 377.05 377.25 368.28 371.06 4,835,349 -5.99(-1.59%)
Feb 04, 2022 382.35 382.92 371.34 377.05 6,127,983 -7.76(-2.02%)
Feb 03, 2022 383.30 387.64 384.81 4,266,304 -6.59(-1.68%)
Feb 02, 2022 384.04 394.53 377.59 391.40 6,196,668 +4.63(+1.20%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.