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 )

462.14 -0.68 (-0.15%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 24, 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 (%)
Nov 30, 2006 9.207 9.462 8.952 9.437 44,161,120 +0.24(+2.57%)
Nov 29, 2006 9.495 9.523 8.982 9.200 52,829,020 -0.14(-1.54%)
Nov 28, 2006 9.043 9.367 8.857 9.344 66,326,320 +0.16(+1.78%)
Nov 27, 2006 9.831 10.07 9.181 9.181 79,405,264 -0.60(-6.15%)
Nov 24, 2006 9.451 9.817 9.321 9.783 23,455,844 +0.21(+2.15%)
Nov 22, 2006 9.437 9.639 9.351 9.577 45,984,408 +0.25(+2.64%)
Nov 21, 2006 8.995 9.351 8.950 9.330 64,148,296 +0.41(+4.58%)
Nov 20, 2006 8.716 8.923 8.692 8.921 24,695,810 +0.13(+1.48%)
Nov 17, 2006 8.658 8.846 8.538 8.791 30,746,844 +0.03(+0.29%)
Nov 16, 2006 8.927 9.015 8.709 8.766 38,435,712 -0.07(-0.82%)
Nov 15, 2006 8.830 9.242 8.811 8.839 61,034,364 +0.01(+0.11%)
Nov 14, 2006 8.978 9.018 8.754 8.829 41,537,784 -0.13(-1.40%)
Nov 13, 2006 8.691 9.088 8.652 8.954 123,099,512 +0.68(+8.24%)
Nov 10, 2006 8.221 8.393 8.139 8.273 29,955,422 +0.09(+1.13%)
Nov 09, 2006 8.468 8.565 8.180 8.180 67,910,240 -0.02(-0.27%)
Nov 08, 2006 8.532 8.532 8.166 8.202 69,192,264 -0.38(-4.39%)
Nov 07, 2006 8.879 8.919 8.570 8.579 77,227,240 -0.35(-3.95%)
Nov 06, 2006 8.347 9.009 8.346 8.931 105,410,048 +0.63(+7.59%)
Nov 03, 2006 8.130 8.324 8.047 8.302 45,798,952 +0.18(+2.18%)
Nov 02, 2006 7.774 8.169 7.651 8.124 67,428,272 +0.23(+2.97%)
Nov 01, 2006 7.039 8.115 7.582 7.890 152,340,064 +1.02(+14.80%)
Oct 31, 2006 6.743 7.072 6.672 6.872 38,744,088 +0.14(+2.15%)
Oct 30, 2006 6.735 6.826 6.654 6.728 18,837,780 -0.01(-0.14%)
Oct 27, 2006 6.585 6.770 6.399 6.737 28,832,984 +0.04(+0.61%)
Oct 26, 2006 6.571 6.863 6.482 6.696 22,806,748 +0.13(+2.05%)
Oct 25, 2006 6.608 6.608 6.538 6.562 12,236,847 -0.04(-0.63%)
Oct 24, 2006 6.506 6.631 6.485 6.603 9,177,905 +0.09(+1.35%)
Oct 23, 2006 6.617 6.642 6.474 6.515 7,967,051 -0.09(-1.36%)
Oct 20, 2006 6.752 6.756 6.585 6.605 5,675,809 -0.10(-1.53%)
Oct 19, 2006 6.534 6.761 6.469 6.708 14,509,759 +0.17(+2.67%)
Oct 18, 2006 6.456 6.602 6.449 6.534 9,231,817 +0.09(+1.37%)
Oct 17, 2006 6.594 6.603 6.424 6.446 10,636,752 -0.17(-2.52%)
Oct 16, 2006 6.492 6.651 6.478 6.613 9,490,592 +0.11(+1.73%)
Oct 13, 2006 6.585 6.650 6.475 6.500 12,206,657 -0.03(-0.45%)
Oct 12, 2006 6.409 6.568 6.373 6.530 16,299,623 +0.08(+1.31%)
Oct 11, 2006 6.580 6.585 6.333 6.446 38,258,880 -0.22(-3.35%)
Oct 10, 2006 6.599 6.794 6.538 6.669 28,857,784 -0.08(-1.22%)
Oct 09, 2006 6.701 6.792 6.580 6.752 39,990,520 -0.22(-3.13%)
Oct 06, 2006 6.715 7.035 6.679 6.970 38,180,172 +0.24(+3.53%)
Oct 05, 2006 6.472 6.761 6.400 6.732 27,770,926 +0.28(+4.27%)
Oct 04, 2006 6.492 6.530 6.376 6.457 14,749,126 -0.01(-0.09%)
Oct 03, 2006 6.344 6.576 6.344 6.462 18,042,044 -0.03(-0.40%)
Oct 02, 2006 6.525 6.525 6.460 6.488 18,753,678 -0.04(-0.55%)
Sep 29, 2006 6.350 6.534 6.266 6.525 21,625,008 +0.16(+2.48%)
Sep 28, 2006 6.274 6.391 6.274 6.367 14,442,909 +0.08(+1.19%)
Sep 27, 2006 6.214 6.297 6.070 6.292 21,168,916 +0.17(+2.79%)
Sep 26, 2006 5.880 6.244 5.821 6.121 43,095,828 +0.15(+2.48%)
Sep 25, 2006 6.052 6.093 5.769 5.973 38,468,060 -0.14(-2.32%)
Sep 22, 2006 6.399 6.446 6.036 6.115 32,212,160 -0.29(-4.52%)
Sep 21, 2006 6.263 6.455 6.215 6.404 31,336,636 +0.23(+3.76%)
Sep 20, 2006 6.038 6.186 5.982 6.172 14,530,245 +0.16(+2.64%)
Sep 19, 2006 6.028 6.135 5.963 6.014 18,613,508 -0.03(-0.43%)
Sep 18, 2006 6.227 6.265 5.963 6.040 25,506,640 +0.01(+0.23%)
Sep 15, 2006 5.823 6.047 5.823 6.026 20,824,960 +0.20(+3.47%)
Sep 14, 2006 5.644 5.866 5.630 5.823 14,027,789 +0.13(+2.35%)
Sep 13, 2006 5.750 5.778 5.648 5.690 13,321,548 -0.07(-1.21%)
Sep 12, 2006 5.656 5.764 5.656 5.759 18,321,306 +0.02(+0.37%)
Sep 11, 2006 5.541 5.749 5.528 5.738 18,398,940 +0.20(+3.55%)
Sep 08, 2006 5.657 5.681 5.499 5.541 16,363,239 -0.03(-0.62%)
Sep 07, 2006 5.426 5.645 5.426 5.576 28,625,964 +0.12(+2.11%)
Sep 06, 2006 5.277 5.461 5.247 5.461 16,921,762 +0.19(+3.57%)
Sep 05, 2006 5.277 5.309 5.217 5.273 4,979,272 +0.03(+0.53%)
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.