Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

460.27 +1.40 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 357.31 360.44 350.86 355.96 5,018,669 -8.16(-2.24%)
Feb 25, 2022 362.27 367.57 359.32 364.11 3,870,122 -0.29(-0.08%)
Feb 24, 2022 341.28 365.55 336.71 364.40 7,525,908 +8.04(+2.26%)
Feb 23, 2022 366.96 368.52 355.27 356.36 3,853,852 -6.96(-1.92%)
Feb 22, 2022 360.08 369.27 358.89 363.32 3,950,709 -1.64(-0.45%)
Feb 18, 2022 364.96 0 -3.70(-1.00%)
Feb 17, 2022 373.50 376.15 367.15 368.66 4,026,528 -9.11(-2.41%)
Feb 16, 2022 374.84 379.81 371.70 377.77 3,471,182 +1.37(+0.36%)
Feb 15, 2022 369.53 377.91 368.37 376.40 5,879,757 +7.28(+1.97%)
Feb 14, 2022 363.85 372.20 361.82 369.12 3,728,641 +4.33(+1.19%)
Feb 11, 2022 372.77 375.76 362.68 364.79 4,404,965 -4.56(-1.23%)
Feb 10, 2022 366.71 374.88 365.56 369.34 4,048,778 -6.89(-1.83%)
Feb 09, 2022 380.40 383.21 375.47 376.23 5,572,344 +6.91(+1.87%)
Feb 08, 2022 372.45 374.65 365.55 369.32 5,904,004 -1.74(-0.47%)
Feb 07, 2022 377.05 377.25 368.28 371.06 4,835,349 -5.99(-1.59%)
Feb 04, 2022 382.35 382.92 371.34 377.05 6,127,983 -7.76(-2.02%)
Feb 03, 2022 383.30 387.64 384.81 4,266,304 -6.59(-1.68%)
Feb 02, 2022 384.04 394.53 377.59 391.40 6,196,668 +4.63(+1.20%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.