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 )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2006 6.804 7.136 6.732 6.935 38,396,560 +0.15(+2.15%)
Oct 30, 2006 6.796 6.888 6.715 6.789 18,668,808 -0.01(-0.14%)
Oct 27, 2006 6.644 6.832 6.457 6.798 28,574,358 +0.04(+0.61%)
Oct 26, 2006 6.630 6.925 6.541 6.757 22,602,178 +0.14(+2.05%)
Oct 25, 2006 6.668 6.668 6.598 6.621 12,127,085 -0.04(-0.63%)
Oct 24, 2006 6.565 6.691 6.543 6.663 9,095,581 +0.09(+1.35%)
Oct 23, 2006 6.677 6.702 6.532 6.574 7,895,588 -0.09(-1.36%)
Oct 20, 2006 6.813 6.818 6.644 6.665 5,624,899 -0.10(-1.53%)
Oct 19, 2006 6.593 6.822 6.527 6.769 14,379,610 +0.18(+2.67%)
Oct 18, 2006 6.514 6.661 6.508 6.593 9,149,009 +0.09(+1.37%)
Oct 17, 2006 6.654 6.663 6.483 6.504 10,541,343 -0.17(-2.52%)
Oct 16, 2006 6.551 6.711 6.537 6.673 9,405,464 +0.11(+1.73%)
Oct 13, 2006 6.644 6.710 6.534 6.559 12,097,166 -0.03(-0.45%)
Oct 12, 2006 6.467 6.628 6.431 6.589 16,153,419 +0.09(+1.31%)
Oct 11, 2006 6.640 6.644 6.390 6.504 37,915,708 -0.23(-3.35%)
Oct 10, 2006 6.658 6.855 6.598 6.730 28,598,936 -0.08(-1.22%)
Oct 09, 2006 6.761 6.853 6.640 6.813 39,631,816 -0.22(-3.13%)
Oct 06, 2006 6.775 7.098 6.739 7.033 37,837,704 +0.24(+3.53%)
Oct 05, 2006 6.530 6.822 6.458 6.793 27,521,826 +0.28(+4.27%)
Oct 04, 2006 6.551 6.589 6.434 6.515 14,616,830 -0.01(-0.09%)
Oct 03, 2006 6.401 6.635 6.401 6.521 17,880,212 -0.03(-0.40%)
Oct 02, 2006 6.584 6.584 6.519 6.547 18,585,460 -0.04(-0.55%)
Sep 29, 2006 6.408 6.593 6.323 6.584 21,431,036 +0.16(+2.48%)
Sep 28, 2006 6.331 6.449 6.331 6.425 14,313,359 +0.08(+1.19%)
Sep 27, 2006 6.270 6.354 6.125 6.349 20,979,034 +0.17(+2.79%)
Sep 26, 2006 5.933 6.301 5.873 6.177 42,709,268 +0.15(+2.48%)
Sep 25, 2006 6.106 6.148 5.821 6.027 38,123,008 -0.14(-2.32%)
Sep 22, 2006 6.457 6.504 6.090 6.170 31,923,224 -0.29(-4.52%)
Sep 21, 2006 6.320 6.513 6.271 6.462 31,055,554 +0.23(+3.76%)
Sep 20, 2006 6.092 6.242 6.036 6.228 14,399,912 +0.16(+2.64%)
Sep 19, 2006 6.083 6.191 6.017 6.068 18,446,548 -0.03(-0.43%)
Sep 18, 2006 6.283 6.322 6.017 6.094 25,277,852 +0.01(+0.23%)
Sep 15, 2006 5.876 6.102 5.876 6.080 20,638,164 +0.20(+3.47%)
Sep 14, 2006 5.695 5.919 5.681 5.876 13,901,963 +0.13(+2.35%)
Sep 13, 2006 5.802 5.830 5.699 5.741 13,202,057 -0.07(-1.21%)
Sep 12, 2006 5.708 5.816 5.708 5.812 18,156,968 +0.02(+0.37%)
Sep 11, 2006 5.592 5.801 5.578 5.790 18,233,904 +0.20(+3.55%)
Sep 08, 2006 5.709 5.732 5.549 5.592 16,216,464 -0.03(-0.62%)
Sep 07, 2006 5.476 5.696 5.475 5.626 28,369,194 +0.12(+2.11%)
Sep 06, 2006 5.325 5.510 5.294 5.510 16,769,978 +0.19(+3.57%)
Sep 05, 2006 5.325 5.357 5.264 5.320 4,934,609 +0.03(+0.53%)
Sep 01, 2006 5.238 5.381 5.238 5.292 21,968,522 +0.06(+1.16%)
Aug 31, 2006 5.171 5.257 5.171 5.231 7,504,495 +0.06(+1.18%)
Aug 30, 2006 5.192 5.220 5.163 5.171 6,198,715 -0.01(-0.18%)
Aug 29, 2006 5.171 5.208 5.162 5.180 3,431,145 +0.03(+0.60%)
Aug 28, 2006 5.133 5.189 5.125 5.149 4,004,962 +0.00(+0.04%)
Aug 25, 2006 5.217 5.227 5.141 5.147 8,565,576 -0.06(-1.17%)
Aug 24, 2006 5.138 5.227 5.130 5.208 5,791,594 +0.10(+1.92%)
Aug 23, 2006 5.192 5.217 5.104 5.110 11,154,696 -0.06(-1.14%)
Aug 22, 2006 5.072 5.194 5.072 5.169 10,430,212 +0.09(+1.79%)
Aug 21, 2006 4.988 5.199 4.941 5.078 13,343,106 +0.08(+1.52%)
Aug 18, 2006 4.969 5.021 4.909 5.002 9,983,554 -0.00(-0.02%)
Aug 17, 2006 5.072 5.076 4.978 5.003 10,916,407 -0.08(-1.49%)
Aug 16, 2006 5.114 5.187 5.069 5.079 16,395,982 -0.02(-0.40%)
Aug 15, 2006 5.119 5.141 5.078 5.099 9,140,461 +0.02(+0.48%)
Aug 14, 2006 5.030 5.104 5.009 5.075 6,746,886 +0.05(+1.02%)
Aug 11, 2006 5.007 5.096 4.983 5.024 9,700,386 +0.01(+0.22%)
Aug 10, 2006 4.885 5.045 4.876 5.012 9,323,184 +0.07(+1.34%)
Aug 09, 2006 4.960 5.100 4.866 4.946 16,074,345 +0.03(+0.53%)
Aug 08, 2006 4.782 4.929 4.777 4.920 15,037,842 +0.14(+2.88%)
Aug 07, 2006 4.726 4.801 4.703 4.782 7,392,297 +0.10(+2.10%)
Aug 04, 2006 4.707 4.820 4.678 4.684 15,190,646 +0.01(+0.12%)
Aug 03, 2006 4.598 4.702 4.553 4.678 23,177,062 -0.00(-0.06%)
Aug 02, 2006 4.491 4.684 4.427 4.681 57,031,176 +0.47(+11.16%)
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.