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 )

460.88 +1.08 (+0.24%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 16, 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 30, 2020 284.17 286.13 275.69 282.99 7,031,191 -4.45(-1.55%)
Oct 29, 2020 287.46 289.52 281.92 287.44 9,772,591 +1.77(+0.62%)
Oct 28, 2020 295.78 296.09 282.95 285.67 11,744,118 -25.23(-8.11%)
Oct 27, 2020 312.65 313.29 306.24 310.90 4,400,214 -0.93(-0.30%)
Oct 26, 2020 320.02 320.83 308.08 311.83 5,276,082 -11.32(-3.50%)
Oct 23, 2020 329.12 329.12 321.88 323.15 3,004,231 -3.91(-1.20%)
Oct 22, 2020 326.84 328.81 322.80 327.07 2,301,219 +0.18(+0.05%)
Oct 21, 2020 325.98 329.73 324.81 326.89 2,776,690 +1.67(+0.51%)
Oct 20, 2020 326.52 330.20 325.19 325.22 2,733,193 +0.05(+0.02%)
Oct 19, 2020 333.46 334.62 323.96 325.18 2,995,007 -7.58(-2.28%)
Oct 16, 2020 333.34 338.22 332.59 332.75 3,392,740 +0.81(+0.25%)
Oct 15, 2020 331.68 332.96 326.30 331.94 3,801,820 -4.05(-1.21%)
Oct 14, 2020 338.99 340.39 334.51 335.99 2,279,257 -3.08(-0.91%)
Oct 13, 2020 344.55 344.62 338.26 339.07 2,573,753 -6.08(-1.76%)
Oct 12, 2020 348.05 348.05 343.95 345.15 3,001,914 -0.34(-0.10%)
Oct 09, 2020 341.18 346.44 340.20 345.49 3,178,953 +7.10(+2.10%)
Oct 08, 2020 338.25 340.88 337.50 338.39 2,031,409 +1.62(+0.48%)
Oct 07, 2020 334.70 337.51 333.28 336.77 3,133,160 +6.34(+1.92%)
Oct 06, 2020 334.97 339.18 329.25 330.44 2,606,682 -5.70(-1.70%)
Oct 05, 2020 334.60 336.14 331.94 336.14 2,125,582 +4.33(+1.30%)
Oct 02, 2020 331.26 335.51 329.05 331.81 2,231,034 -4.45(-1.32%)
Oct 01, 2020 335.15 339.51 333.23 336.25 2,556,307 +5.09(+1.54%)
Sep 30, 2020 329.72 336.53 329.45 331.16 3,354,838 +1.90(+0.58%)
Sep 29, 2020 331.38 333.66 328.86 329.26 2,736,461 -2.12(-0.64%)
Sep 28, 2020 329.63 333.51 328.85 331.38 3,188,456 +6.47(+1.99%)
Sep 25, 2020 318.90 326.57 315.43 324.90 3,142,727 +3.50(+1.09%)
Sep 24, 2020 316.50 323.93 314.52 321.41 3,783,768 +3.60(+1.13%)
Sep 23, 2020 327.90 328.22 316.77 317.81 2,954,545 -10.56(-3.21%)
Sep 22, 2020 322.68 329.07 318.37 328.36 3,446,558 +7.31(+2.28%)
Sep 21, 2020 322.64 324.80 314.16 321.06 4,559,077 -7.26(-2.21%)
Sep 18, 2020 331.20 334.07 326.46 328.31 4,090,774 -4.08(-1.23%)
Sep 17, 2020 330.15 336.60 329.04 332.40 3,791,699 -2.37(-0.71%)
Sep 16, 2020 334.21 338.87 332.75 334.77 3,113,549 +2.65(+0.80%)
Sep 15, 2020 335.64 336.80 331.51 332.11 2,446,519 +0.53(+0.16%)
Sep 14, 2020 328.03 332.95 327.10 331.58 3,488,596 +8.28(+2.56%)
Sep 11, 2020 327.77 327.77 320.53 323.31 2,982,405 -2.67(-0.82%)
Sep 10, 2020 335.40 337.98 324.28 325.98 2,905,993 -6.62(-1.99%)
Sep 09, 2020 330.40 335.66 325.48 332.60 3,415,464 +9.56(+2.96%)
Sep 08, 2020 321.95 328.75 320.13 323.04 4,519,080 -5.02(-1.53%)
Sep 04, 2020 335.89 339.80 319.78 328.07 6,710,463 -8.65(-2.57%)
Sep 03, 2020 351.04 351.50 334.19 336.71 6,429,572 -16.51(-4.67%)
Sep 02, 2020 349.98 354.11 348.90 353.23 4,214,437 +3.72(+1.06%)
Sep 01, 2020 350.30 351.99 346.23 349.50 4,502,982 -1.26(-0.36%)
Aug 31, 2020 359.03 359.03 350.28 350.77 4,031,406 -7.77(-2.17%)
Aug 28, 2020 350.07 359.64 348.78 358.53 3,619,712 +9.91(+2.84%)
Aug 27, 2020 344.44 350.58 343.31 348.62 3,892,057 +4.88(+1.42%)
Aug 26, 2020 340.79 344.99 338.34 343.75 3,585,589 +3.29(+0.97%)
Aug 25, 2020 337.57 341.24 336.21 340.45 2,923,436 +3.94(+1.17%)
Aug 24, 2020 332.33 336.70 331.73 336.52 2,811,689 +6.41(+1.94%)
Aug 21, 2020 331.00 331.78 329.01 330.11 2,737,735 -0.22(-0.07%)
Aug 20, 2020 323.35 331.00 323.35 330.33 3,028,975 +4.82(+1.48%)
Aug 19, 2020 323.20 327.53 323.16 325.51 3,492,929 +1.37(+0.42%)
Aug 18, 2020 323.36 324.53 319.59 324.14 3,085,986 +0.75(+0.23%)
Aug 17, 2020 320.22 324.37 319.90 323.39 2,965,355 +3.36(+1.05%)
Aug 14, 2020 318.92 320.85 318.08 320.03 1,475,476 +0.60(+0.19%)
Aug 13, 2020 319.18 323.00 318.88 319.43 2,580,324 -1.41(-0.44%)
Aug 12, 2020 321.85 324.53 319.44 320.84 3,192,368 -0.89(-0.28%)
Aug 11, 2020 318.26 327.62 316.87 321.73 5,383,957 +5.54(+1.75%)
Aug 10, 2020 320.41 322.91 315.19 316.19 3,831,705 -5.03(-1.57%)
Aug 07, 2020 321.20 321.53 317.22 321.22 3,740,107 -2.08(-0.64%)
Aug 06, 2020 320.62 324.35 319.15 323.30 4,941,912 +2.10(+0.65%)
Aug 05, 2020 309.81 322.85 309.32 321.20 5,921,475 +13.33(+4.33%)
Aug 04, 2020 306.02 309.15 304.65 307.88 3,481,461 +1.76(+0.58%)
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.