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 )

343.04 USD -3.27 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 381.14 383.93 379.23 382.71 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%)
Mar 01, 2021 360.68 366.45 359.18 362.90 4,382,848 +9.05(+2.56%)
Feb 26, 2021 357.08 359.39 347.12 353.85 4,868,400 -0.72(-0.20%)
Feb 25, 2021 364.56 367.32 352.21 354.57 5,206,277 -12.75(-3.47%)
Feb 24, 2021 352.87 368.79 350.57 367.32 7,466,372 +16.90(+4.82%)
Feb 23, 2021 340.65 354.28 338.41 350.42 6,326,585 +9.76(+2.87%)
Feb 22, 2021 330.00 344.12 328.77 340.66 4,937,617 +7.49(+2.25%)
Feb 19, 2021 338.44 338.99 331.00 333.17 4,095,700 -5.29(-1.56%)
Feb 18, 2021 334.49 339.95 332.83 338.46 2,393,739 +1.13(+0.33%)
Feb 17, 2021 339.04 340.38 335.84 337.33 2,267,042 -3.88(-1.14%)
Feb 16, 2021 343.20 344.00 338.07 341.21 2,916,948 +0.21(+0.06%)
Feb 12, 2021 341.33 343.12 336.70 341.00 3,025,200 -1.87(-0.55%)
Feb 11, 2021 345.50 349.59 340.25 342.87 5,109,387 +8.66(+2.59%)
Feb 10, 2021 335.00 335.47 332.25 334.21 4,236,297 +0.77(+0.23%)
Feb 09, 2021 335.95 336.22 330.00 333.44 2,992,847 -3.59(-1.07%)
Feb 08, 2021 340.00 341.49 335.53 337.03 2,652,322 -1.72(-0.51%)
Feb 05, 2021 342.52 344.33 337.39 338.75 2,964,700 -2.08(-0.61%)
Feb 04, 2021 335.37 343.25 335.06 340.83 4,537,457 +8.01(+2.41%)
Feb 03, 2021 333.84 336.00 331.07 332.82 4,029,842 -1.55(-0.46%)
Feb 02, 2021 323.45 336.16 323.45 334.37 5,684,720 +12.81(+3.98%)
Feb 01, 2021 320.91 323.52 317.58 321.56 4,930,001 +5.27(+1.67%)
Jan 29, 2021 323.80 325.68 312.38 316.29 7,627,100 -7.99(-2.46%)
Jan 28, 2021 327.09 329.00 321.98 324.28 6,905,356 +8.79(+2.79%)
Jan 27, 2021 320.36 323.00 313.12 315.49 7,447,024 -12.21(-3.73%)
Jan 26, 2021 330.00 330.54 325.82 327.70 3,500,827 -1.49(-0.45%)
Jan 25, 2021 327.51 329.95 317.23 329.19 6,257,185 +0.20(+0.06%)
Jan 22, 2021 330.39 335.15 328.91 328.99 3,846,500 -5.45(-1.63%)
Jan 21, 2021 334.41 336.86 331.75 334.44 3,484,823 -0.47(-0.14%)
Jan 20, 2021 329.99 337.93 329.13 334.91 5,079,496 +8.97(+2.75%)
Jan 19, 2021 326.99 329.13 324.66 325.94 4,611,458 +2.68(+0.83%)
Jan 15, 2021 327.54 329.69 321.88 323.26 7,911,500 -3.67(-1.12%)
Jan 14, 2021 348.69 349.58 326.69 326.93 8,700,161 -19.40(-5.60%)
Jan 13, 2021 349.61 349.76 344.23 346.33 4,125,731 +3.41(+0.99%)
Jan 12, 2021 347.08 348.00 336.03 342.92 4,856,964 -5.28(-1.52%)
Jan 11, 2021 352.11 353.42 347.79 348.20 2,402,998 -5.65(-1.60%)
Jan 08, 2021 351.36 354.98 349.49 353.85 3,371,500 +3.99(+1.14%)
Jan 07, 2021 348.95 352.37 348.38 349.86 3,099,212 +2.31(+0.66%)
Jan 06, 2021 350.42 354.03 344.56 347.55 3,966,823 +0.13(+0.04%)
Jan 05, 2021 348.80 353.00 345.44 347.42 2,989,833 -4.07(-1.16%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.