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 )

374.03 -3.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 376.19 380.52 373.38 374.03 3,405,835 -3.21(-0.85%)
Jan 26, 2023 383.41 384.11 373.00 377.24 3,717,945 -5.15(-1.35%)
Jan 25, 2023 375.10 382.56 375.10 382.39 3,501,054 +2.38(+0.63%)
Jan 24, 2023 349.00 423.99 332.38 380.01 2,808,604 +1.44(+0.38%)
Jan 23, 2023 376.74 381.38 376.36 378.57 2,743,228 +2.29(+0.61%)
Jan 20, 2023 370.23 376.62 369.40 376.28 3,865,286 +8.34(+2.27%)
Jan 19, 2023 364.60 370.80 363.60 367.94 3,110,362 -0.98(-0.27%)
Jan 18, 2023 374.51 375.81 368.50 368.92 2,746,246 -6.08(-1.62%)
Jan 17, 2023 375.00 378.32 373.98 375.00 2,814,488 -0.52(-0.14%)
Jan 13, 2023 375.06 377.87 374.31 375.52 4,261,061 -4.29(-1.13%)
Jan 12, 2023 377.86 381.12 376.92 379.81 3,291,160 +1.95(+0.52%)
Jan 11, 2023 372.62 377.92 371.26 377.86 3,374,863 +6.85(+1.85%)
Jan 10, 2023 368.81 371.68 367.21 371.01 3,484,878 +0.04(+0.01%)
Jan 09, 2023 371.63 375.00 369.56 370.97 3,913,483 +3.30(+0.90%)
Jan 06, 2023 357.31 368.72 355.32 367.67 4,432,896 +16.47(+4.69%)
Jan 05, 2023 355.54 356.98 350.70 351.20 2,612,757 -3.38(-0.95%)
Jan 04, 2023 350.82 356.40 349.12 354.57 2,665,283 +8.34(+2.41%)
Jan 03, 2023 349.39 354.08 343.38 346.24 2,938,576 -0.93(-0.27%)
Dec 30, 2022 344.77 347.34 343.06 347.17 1,620,345 -0.48(-0.14%)
Dec 29, 2022 343.82 349.15 342.98 347.65 1,462,270 +6.25(+1.83%)
Dec 28, 2022 345.99 348.94 341.23 341.40 1,856,945 -4.20(-1.22%)
Dec 27, 2022 343.54 346.35 341.26 345.60 1,640,319 +2.56(+0.75%)
Dec 23, 2022 338.47 343.98 337.14 343.04 1,917,844 +2.08(+0.61%)
Dec 22, 2022 343.63 345.04 335.88 340.97 2,279,745 -4.16(-1.21%)
Dec 21, 2022 343.08 347.04 341.81 345.13 2,088,767 +2.74(+0.80%)
Dec 20, 2022 340.82 343.81 340.07 342.39 1,898,018 +1.69(+0.50%)
Dec 19, 2022 344.80 345.29 338.99 340.71 2,461,238 -4.57(-1.32%)
Dec 16, 2022 344.21 347.68 342.82 345.28 5,956,792 -0.41(-0.12%)
Dec 15, 2022 350.85 353.23 342.00 345.69 2,779,425 -11.24(-3.15%)
Dec 14, 2022 356.42 361.51 353.20 356.93 2,591,361 +0.36(+0.10%)
Dec 13, 2022 368.64 368.66 355.16 356.57 3,077,207 -1.02(-0.28%)
Dec 12, 2022 349.74 357.86 348.83 357.59 2,431,079 +9.32(+2.68%)
Dec 09, 2022 347.83 352.20 346.80 348.26 2,304,907 -2.34(-0.67%)
Dec 08, 2022 349.43 351.59 346.65 350.60 2,001,877 +3.74(+1.08%)
Dec 07, 2022 346.32 347.29 340.92 346.86 2,458,310 -0.11(-0.03%)
Dec 06, 2022 353.25 354.43 343.79 346.97 2,356,904 -8.55(-2.40%)
Dec 05, 2022 355.42 358.32 353.88 355.51 2,206,077 -3.96(-1.10%)
Dec 02, 2022 356.87 361.70 355.48 359.48 2,018,857 -0.74(-0.20%)
Dec 01, 2022 357.41 360.99 353.48 360.21 3,384,798 +4.39(+1.23%)
Nov 30, 2022 342.29 355.82 340.93 355.82 4,258,177 +13.25(+3.87%)
Nov 29, 2022 343.09 344.16 340.20 342.57 1,726,999 -1.46(-0.42%)
Nov 28, 2022 346.12 349.66 342.67 344.03 2,229,803 -6.69(-1.91%)
Nov 25, 2022 348.39 350.83 347.51 350.72 945,942 +2.65(+0.76%)
Nov 23, 2022 344.07 350.23 343.59 348.07 1,940,512 +3.67(+1.07%)
Nov 22, 2022 339.28 344.76 337.01 344.40 2,514,819 +6.70(+1.98%)
Nov 21, 2022 342.44 343.69 337.07 337.70 1,995,289 -5.43(-1.58%)
Nov 18, 2022 345.10 348.06 340.78 343.13 2,747,247 +2.42(+0.71%)
Nov 17, 2022 338.45 341.37 336.45 340.72 2,007,784 -1.49(-0.43%)
Nov 16, 2022 342.60 344.57 339.54 342.20 2,583,737 -0.75(-0.22%)
Nov 15, 2022 346.03 350.65 338.94 342.95 2,987,897 +4.13(+1.22%)
Nov 14, 2022 336.19 343.95 335.48 338.82 2,352,683 +0.08(+0.02%)
Nov 11, 2022 338.45 342.07 335.81 338.74 3,740,828 +2.02(+0.60%)
Nov 10, 2022 330.64 336.85 328.63 336.72 3,259,667 +21.59(+6.85%)
Nov 09, 2022 321.76 323.16 314.64 315.13 3,004,987 -10.09(-3.10%)
Nov 08, 2022 325.70 328.87 321.74 325.22 2,391,095 +0.62(+0.19%)
Nov 07, 2022 321.93 325.27 317.19 324.60 2,746,539 +6.75(+2.12%)
Nov 04, 2022 313.33 322.60 312.73 317.85 3,419,577 +9.19(+2.98%)
Nov 03, 2022 314.61 316.25 308.10 308.67 2,865,604 -10.63(-3.33%)
Nov 02, 2022 330.88 319.11 319.30 3,079,989 -13.35(-4.01%)
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.