Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Dec 29, 2023 425.42 427.08 423.02 425.25 1,711,342 +0.19(+0.04%)
Dec 28, 2023 422.52 427.09 422.43 425.06 1,509,126 +1.95(+0.46%)
Dec 27, 2023 421.75 423.76 421.71 423.11 1,329,499 +0.69(+0.16%)
Dec 26, 2023 423.74 424.46 421.70 422.42 1,261,917 -0.43(-0.10%)
Dec 22, 2023 423.50 425.90 421.71 422.85 1,764,218 +0.66(+0.16%)
Dec 21, 2023 420.54 422.65 419.37 422.19 2,220,390 +3.98(+0.95%)
Dec 20, 2023 423.82 426.35 418.00 418.21 3,067,367 -6.00(-1.41%)
Dec 19, 2023 422.80 425.42 421.27 424.21 2,299,384 +1.04(+0.25%)
Dec 18, 2023 418.29 423.83 418.29 423.18 2,694,913 +5.84(+1.40%)
Dec 15, 2023 411.40 418.02 410.38 417.33 5,583,189 +0.01(+0.00%)
Dec 14, 2023 423.75 424.59 414.67 417.32 4,001,531 -6.10(-1.44%)
Dec 13, 2023 420.61 425.11 417.91 423.43 3,705,167 +3.92(+0.93%)
Dec 12, 2023 415.77 419.76 413.48 419.51 2,744,645 +5.02(+1.21%)
Dec 11, 2023 411.24 414.94 411.16 414.48 2,242,583 +3.54(+0.86%)
Dec 08, 2023 411.00 412.45 408.02 410.94 1,965,245 -0.99(-0.24%)
Dec 07, 2023 410.85 412.35 408.78 411.93 2,369,960 +2.76(+0.68%)
Dec 06, 2023 410.21 412.60 405.95 409.17 2,230,753 +1.68(+0.41%)
Dec 05, 2023 405.89 407.78 403.12 407.48 2,763,436 +0.46(+0.11%)
Dec 04, 2023 412.61 413.62 406.82 407.02 3,106,831 -6.11(-1.48%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.