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 )

462.42 +0.31 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 462.91 464.82 460.94 462.42 1,962,940 +0.31(+0.07%)
Apr 25, 2024 460.94 464.00 456.72 462.11 2,006,612 -0.39(-0.08%)
Apr 24, 2024 465.29 468.15 460.35 462.50 4,043,032 -0.32(-0.07%)
Apr 23, 2024 458.48 462.98 457.31 462.82 2,028,369 +6.07(+1.33%)
Apr 22, 2024 457.50 460.74 455.13 456.75 2,157,156 +1.36(+0.30%)
Apr 19, 2024 458.89 459.86 452.58 455.39 2,548,844 +0.69(+0.15%)
Apr 18, 2024 460.50 461.91 453.80 454.70 1,998,745 -5.46(-1.19%)
Apr 17, 2024 462.77 463.41 458.15 460.16 1,735,024 +0.34(+0.07%)
Apr 16, 2024 460.00 463.38 459.00 459.82 1,787,183 +0.03(+0.01%)
Apr 15, 2024 470.24 471.00 458.43 459.79 2,070,615 -5.59(-1.20%)
Apr 12, 2024 466.00 469.52 462.11 465.38 2,486,362 -2.93(-0.63%)
Apr 11, 2024 468.28 470.35 464.19 468.31 2,300,636 -0.86(-0.18%)
Apr 10, 2024 470.17 474.38 468.85 469.17 2,710,637 -2.99(-0.63%)
Apr 09, 2024 477.97 478.89 467.83 472.16 2,217,867 -6.69(-1.40%)
Apr 08, 2024 476.40 479.68 474.28 478.85 1,961,897 +2.36(+0.50%)
Apr 05, 2024 473.34 478.65 471.88 476.49 2,466,153 +7.37(+1.57%)
Apr 04, 2024 479.31 481.29 468.35 469.12 2,556,180 -7.64(-1.60%)
Apr 03, 2024 479.77 482.63 476.55 476.76 2,268,197 -2.01(-0.42%)
Apr 02, 2024 476.31 479.75 475.64 478.77 3,269,738 +1.03(+0.22%)
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.