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:

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 358.96 361.46 358.21 361.22 3,397,242 +4.12(+1.16%)
Mar 30, 2023 358.78 360.41 356.08 357.10 2,495,649 -0.27(-0.07%)
Mar 29, 2023 355.23 357.86 353.68 357.37 2,340,898 +5.17(+1.47%)
Mar 28, 2023 353.42 353.76 350.68 352.20 1,706,170 -0.29(-0.08%)
Mar 27, 2023 353.43 355.74 352.15 352.49 2,435,138 +2.97(+0.85%)
Mar 24, 2023 348.34 350.30 344.23 349.51 2,989,582 -2.72(-0.77%)
Mar 23, 2023 350.29 357.69 349.72 352.24 2,613,503 +3.32(+0.95%)
Mar 22, 2023 352.48 357.83 348.92 348.92 2,611,990 -3.52(-1.00%)
Mar 21, 2023 352.24 354.06 348.72 352.44 3,789,357 +5.22(+1.50%)
Mar 20, 2023 345.91 351.71 345.25 347.22 3,887,653 -0.34(-0.10%)
Mar 17, 2023 348.14 349.82 344.77 347.56 8,477,945 +1.65(+0.48%)
Mar 16, 2023 344.53 346.59 338.23 345.91 3,790,905 -0.08(-0.02%)
Mar 15, 2023 343.97 346.30 341.57 345.99 3,101,400 -4.71(-1.34%)
Mar 14, 2023 348.89 353.97 346.46 350.70 3,433,979 +8.06(+2.35%)
Mar 13, 2023 341.56 347.75 338.16 342.64 3,328,346 -2.38(-0.69%)
Mar 10, 2023 350.29 350.93 343.15 345.02 3,195,738 -7.29(-2.07%)
Mar 09, 2023 357.09 361.82 351.78 352.31 2,429,292 -4.56(-1.28%)
Mar 08, 2023 356.45 359.52 355.13 356.87 1,668,782 -0.90(-0.25%)
Mar 07, 2023 364.96 366.93 357.39 357.77 1,670,592 -6.95(-1.91%)
Mar 06, 2023 359.64 366.31 359.09 364.72 2,806,270 +5.40(+1.50%)
Mar 03, 2023 355.96 359.51 354.94 359.32 2,188,333 +5.89(+1.67%)
Mar 02, 2023 351.50 354.47 349.57 353.43 2,566,823 +2.06(+0.59%)
Mar 01, 2023 351.87 353.17 347.29 351.37 1,979,996 -1.78(-0.50%)
Feb 28, 2023 352.68 355.64 351.11 353.15 2,749,456 -0.19(-0.05%)
Feb 27, 2023 353.50 355.88 352.69 353.34 2,214,174 +2.35(+0.67%)
Feb 24, 2023 348.71 351.87 347.49 351.00 2,028,355 -2.39(-0.68%)
Feb 23, 2023 355.59 355.59 349.54 353.39 1,987,423 +0.56(+0.16%)
Feb 22, 2023 353.22 355.59 351.08 352.83 2,122,081 -0.98(-0.28%)
Feb 21, 2023 354.61 359.59 353.05 353.82 2,746,458 -5.14(-1.43%)
Feb 17, 2023 361.87 364.49 357.63 358.96 2,735,593 -6.38(-1.75%)
Feb 16, 2023 362.70 370.83 362.70 365.34 2,809,343 -2.08(-0.57%)
Feb 15, 2023 364.08 367.57 362.81 367.42 2,216,649 -0.32(-0.09%)
Feb 14, 2023 367.36 371.16 365.52 367.73 1,852,536 -0.86(-0.23%)
Feb 13, 2023 366.34 368.91 364.86 368.60 2,300,223 +3.98(+1.09%)
Feb 10, 2023 367.42 368.02 360.74 364.62 2,284,465 -3.57(-0.97%)
Feb 09, 2023 371.05 372.32 367.03 368.19 2,301,138 +0.07(+0.02%)
Feb 08, 2023 370.92 373.53 367.91 368.12 2,206,877 -4.68(-1.26%)
Feb 07, 2023 369.27 374.80 366.62 372.80 2,323,040 +2.08(+0.56%)
Feb 06, 2023 367.77 372.08 366.83 370.73 2,080,781 -0.94(-0.25%)
Feb 03, 2023 368.57 375.94 368.26 371.66 2,882,016 -1.02(-0.27%)
Feb 02, 2023 377.24 378.18 370.56 372.68 2,778,035 +0.86(+0.23%)
Feb 01, 2023 366.35 374.51 364.79 371.83 2,969,415 +3.46(+0.94%)
Jan 31, 2023 367.76 370.24 364.81 368.37 3,156,067 -0.52(-0.14%)
Jan 30, 2023 367.24 371.49 367.18 368.89 2,704,868 -2.89(-0.78%)
Jan 27, 2023 373.93 378.23 371.13 371.78 3,426,455 -3.19(-0.85%)
Jan 26, 2023 381.10 381.80 370.75 374.97 3,740,454 -5.12(-1.35%)
Jan 25, 2023 372.84 380.26 372.84 380.09 3,522,250 +2.37(+0.63%)
Jan 24, 2023 346.90 421.44 330.38 377.72 2,825,608 +1.43(+0.38%)
Jan 23, 2023 374.47 379.08 374.10 376.29 2,759,836 +2.28(+0.61%)
Jan 20, 2023 368.00 374.35 367.18 374.02 3,888,687 +8.29(+2.27%)
Jan 19, 2023 362.41 368.57 361.41 365.73 3,129,171 -0.97(-0.27%)
Jan 18, 2023 372.26 373.55 366.28 366.70 2,762,872 -6.04(-1.62%)
Jan 17, 2023 372.74 376.05 371.72 372.74 2,831,528 -0.52(-0.14%)
Jan 13, 2023 372.80 375.60 372.06 373.26 4,286,859 -4.26(-1.13%)
Jan 12, 2023 375.59 378.83 374.65 377.52 3,311,085 +1.94(+0.52%)
Jan 11, 2023 370.38 375.65 369.03 375.59 3,395,295 +6.81(+1.85%)
Jan 10, 2023 366.59 369.44 365.00 368.78 3,505,976 +0.04(+0.01%)
Jan 09, 2023 369.39 372.74 367.34 368.74 3,937,176 +3.28(+0.90%)
Jan 06, 2023 355.16 366.50 353.18 365.46 4,459,734 +16.37(+4.69%)
Jan 05, 2023 353.40 354.83 348.59 349.09 2,628,576 -3.35(-0.95%)
Jan 04, 2023 348.71 354.26 347.02 352.44 2,681,420 +8.29(+2.41%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.