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 )

456.46 +0.97 (+0.21%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 10, 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 31, 2018 181.27 183.28 180.72 182.95 3,772,467 +2.41(+1.34%)
Dec 28, 2018 183.97 184.35 178.61 180.53 4,981,009 -2.45(-1.34%)
Dec 27, 2018 178.42 182.99 174.71 182.99 4,840,854 +2.19(+1.21%)
Dec 26, 2018 170.68 180.86 170.68 180.79 5,422,999 +11.42(+6.75%)
Dec 24, 2018 167.91 172.60 166.69 169.37 4,487,590 -0.52(-0.31%)
Dec 21, 2018 175.72 179.67 169.71 169.89 8,635,303 -7.29(-4.12%)
Dec 20, 2018 179.99 182.65 174.78 177.19 6,767,273 -4.28(-2.36%)
Dec 19, 2018 185.16 188.47 179.17 181.46 6,290,260 -4.35(-2.34%)
Dec 18, 2018 186.25 188.47 184.35 185.82 4,412,484 +1.12(+0.61%)
Dec 17, 2018 187.65 187.69 183.06 184.69 5,630,101 -4.73(-2.50%)
Dec 14, 2018 190.66 191.28 187.35 189.42 3,920,132 -3.52(-1.82%)
Dec 13, 2018 194.73 196.09 189.40 192.94 5,365,836 -1.29(-0.66%)
Dec 12, 2018 194.40 199.73 194.21 194.23 5,319,691 +2.47(+1.29%)
Dec 11, 2018 195.00 195.31 190.13 191.76 3,640,703 -0.31(-0.16%)
Dec 10, 2018 188.76 192.71 187.16 192.07 4,228,869 +1.51(+0.79%)
Dec 07, 2018 197.62 200.28 189.01 190.56 5,122,899 -6.29(-3.20%)
Dec 06, 2018 188.91 197.22 188.35 196.85 6,660,486 +2.42(+1.25%)
Dec 04, 2018 201.12 203.19 193.58 194.43 6,835,173 -9.09(-4.47%)
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.