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 )

451.20 -5.90 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2007 10.60 10.94 10.34 10.36 41,739,088 -0.22(-2.12%)
Apr 27, 2007 10.04 10.63 10.01 10.58 46,430,668 +0.51(+5.10%)
Apr 26, 2007 10.15 10.25 10.02 10.07 10,588,350 -0.07(-0.71%)
Apr 25, 2007 10.04 10.16 9.984 10.14 11,005,507 +0.12(+1.15%)
Apr 24, 2007 10.20 10.21 9.983 10.03 12,862,221 -0.18(-1.76%)
Apr 23, 2007 10.20 10.26 10.16 10.21 14,555,023 -0.01(-0.05%)
Apr 20, 2007 10.23 10.28 10.14 10.21 11,868,718 +0.07(+0.70%)
Apr 19, 2007 10.09 10.22 10.04 10.14 7,328,663 +0.01(+0.11%)
Apr 18, 2007 10.17 10.21 10.12 10.13 9,120,327 -0.04(-0.40%)
Apr 17, 2007 10.16 10.28 10.10 10.17 10,291,977 +0.02(+0.23%)
Apr 16, 2007 10.20 10.22 10.07 10.15 12,947,402 +0.00(+0.00%)
Apr 13, 2007 10.20 10.30 10.10 10.15 8,207,130 -0.04(-0.38%)
Apr 12, 2007 10.16 10.22 10.10 10.19 8,368,520 +0.00(+0.01%)
Apr 11, 2007 10.20 10.25 10.11 10.18 11,897,204 -0.02(-0.18%)
Apr 10, 2007 10.10 10.33 9.995 10.20 28,606,166 +0.15(+1.54%)
Apr 09, 2007 10.05 10.09 9.942 10.05 6,602,862 +0.03(+0.31%)
Apr 05, 2007 9.975 10.05 9.961 10.02 5,993,327 +0.07(+0.75%)
Apr 04, 2007 10.10 10.10 9.854 9.943 20,918,766 -0.12(-1.22%)
Apr 03, 2007 10.09 10.15 10.03 10.07 16,603,145 +0.15(+1.47%)
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.