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:

MasterCard (NY: MA )

385.94 USD -2.87 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 198.20 198.31 196.18 196.52 3,007,119 -0.58(-0.29%)
Jun 28, 2018 193.46 197.75 193.21 197.10 2,621,102 +3.92(+2.03%)
Jun 27, 2018 197.46 198.20 193.16 193.18 3,233,311 -3.28(-1.67%)
Jun 26, 2018 196.18 198.66 195.76 196.46 4,271,256 +1.48(+0.76%)
Jun 25, 2018 200.39 200.44 193.71 194.98 4,779,980 -6.50(-3.23%)
Jun 22, 2018 201.57 201.87 199.64 201.48 3,126,427 +0.70(+0.35%)
Jun 21, 2018 202.41 203.68 199.98 200.78 2,678,180 -0.76(-0.38%)
Jun 20, 2018 200.50 203.46 200.25 201.54 3,898,345 +1.85(+0.93%)
Jun 19, 2018 198.46 199.93 197.27 199.69 2,666,105 -1.44(-0.72%)
Jun 18, 2018 197.64 201.45 197.41 201.13 2,081,000 +1.60(+0.80%)
Jun 15, 2018 199.67 197.57 199.53 4,162,059 +0.22(+0.11%)
Jun 14, 2018 200.67 201.39 199.05 199.31 2,846,795 -0.10(-0.05%)
Jun 13, 2018 200.63 201.62 199.21 199.41 2,686,500 -0.72(-0.36%)
Jun 12, 2018 199.12 200.15 198.19 200.13 2,660,397 +1.64(+0.83%)
Jun 11, 2018 200.61 201.00 198.26 198.49 2,616,775 -1.55(-0.77%)
Jun 08, 2018 199.20 200.53 199.00 200.04 2,296,722 +0.50(+0.25%)
Jun 07, 2018 203.38 204.00 198.30 199.54 4,084,082 -3.67(-1.81%)
Jun 06, 2018 203.29 203.21 3,232,589 +3.85(+1.93%)
Jun 05, 2018 198.11 199.71 197.83 199.36 2,655,278 +1.63(+0.82%)
Jun 04, 2018 195.94 198.11 195.23 197.73 3,916,994 +2.36(+1.21%)
Jun 01, 2018 192.03 195.37 191.90 195.37 4,194,886 +5.25(+2.76%)
May 31, 2018 191.89 192.44 189.82 190.12 4,627,196 -1.64(-0.86%)
May 30, 2018 190.43 191.93 189.90 191.76 2,764,225 +2.23(+1.18%)
May 29, 2018 190.25 190.49 186.60 189.53 4,544,643 -1.64(-0.86%)
May 25, 2018 191.17 191.17 191.17 0 -0.74(-0.39%)
May 24, 2018 192.91 193.40 190.00 191.91 2,912,488 -1.08(-0.56%)
May 23, 2018 190.74 193.00 190.30 192.99 2,529,942 +1.37(+0.71%)
May 22, 2018 191.18 192.64 190.84 191.62 2,616,409 +0.42(+0.22%)
May 21, 2018 191.50 192.83 190.01 191.20 2,632,599 +0.80(+0.42%)
May 18, 2018 191.62 192.09 190.39 190.40 4,208,500 -0.80(-0.42%)
May 17, 2018 192.05 192.44 190.59 191.20 2,377,952 -1.18(-0.61%)
May 16, 2018 192.69 192.91 191.43 192.38 2,109,299 +0.38(+0.20%)
May 15, 2018 191.01 192.20 190.15 192.00 2,747,497 -0.12(-0.06%)
May 14, 2018 193.50 194.72 191.59 192.12 2,877,238 -1.23(-0.64%)
May 11, 2018 193.00 194.09 192.04 193.35 3,301,734 +0.30(+0.16%)
May 10, 2018 191.04 193.72 190.94 193.05 2,821,181 +2.42(+1.27%)
May 09, 2018 190.51 191.68 189.00 190.63 2,933,431 +0.10(+0.05%)
May 08, 2018 188.89 190.66 188.02 190.53 3,366,600 +1.43(+0.76%)
May 07, 2018 188.30 189.52 187.63 189.10 4,076,939 +0.93(+0.49%)
May 04, 2018 185.79 188.79 185.11 188.17 3,593,638 +1.69(+0.91%)
May 03, 2018 184.60 187.89 183.94 186.48 5,785,412 +0.66(+0.36%)
May 02, 2018 186.20 188.25 183.12 185.82 10,131,996 +5.57(+3.09%)
May 01, 2018 178.27 180.36 176.91 180.25 4,820,566 +1.98(+1.11%)
Apr 30, 2018 177.49 180.00 177.10 178.27 4,323,202 +2.33(+1.32%)
Apr 27, 2018 178.54 179.00 175.18 175.94 3,781,015 -2.22(-1.25%)
Apr 26, 2018 174.52 179.63 174.22 178.16 4,783,441 +5.69(+3.30%)
Apr 25, 2018 173.37 173.87 170.65 172.47 3,394,495 -0.77(-0.44%)
Apr 24, 2018 176.68 177.55 171.19 173.24 5,369,033 -2.19(-1.25%)
Apr 23, 2018 178.16 178.35 174.70 175.43 4,354,379 -1.65(-0.93%)
Apr 20, 2018 178.53 179.49 176.50 177.08 4,232,997 -1.93(-1.08%)
Apr 19, 2018 179.08 179.57 178.26 179.01 3,560,370 -0.45(-0.25%)
Apr 18, 2018 178.50 179.80 177.07 179.46 3,150,111 +1.12(+0.63%)
Apr 17, 2018 175.77 179.19 174.67 178.34 4,208,511 +4.47(+2.57%)
Apr 16, 2018 175.62 176.10 172.97 173.87 4,668,552 -0.40(-0.23%)
Apr 13, 2018 176.00 176.10 172.70 174.27 3,059,947 -0.53(-0.30%)
Apr 12, 2018 173.33 176.48 173.16 174.80 3,065,470 +2.44(+1.42%)
Apr 11, 2018 173.70 175.60 172.12 172.36 2,782,833 -2.36(-1.35%)
Apr 10, 2018 173.14 175.45 172.02 174.72 3,461,468 +4.38(+2.57%)
Apr 09, 2018 171.27 174.09 170.14 170.34 3,910,658 +0.64(+0.38%)
Apr 06, 2018 173.37 175.15 168.96 169.70 5,005,487 -6.10(-3.47%)
Apr 05, 2018 175.13 177.43 174.54 175.80 3,430,193 +2.11(+1.21%)
Apr 04, 2018 169.18 174.01 167.94 173.69 4,628,301 +1.22(+0.71%)
Apr 03, 2018 172.36 172.89 169.81 172.47 3,612,615 +0.87(+0.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.