Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

MasterCard (NY: MA )

457.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 29, 2006 6.350 6.534 6.266 6.525 21,625,008 +0.16(+2.48%)
Sep 28, 2006 6.274 6.391 6.274 6.367 14,442,909 +0.08(+1.19%)
Sep 27, 2006 6.214 6.297 6.070 6.292 21,168,916 +0.17(+2.79%)
Sep 26, 2006 5.880 6.244 5.821 6.121 43,095,828 +0.15(+2.48%)
Sep 25, 2006 6.052 6.093 5.769 5.973 38,468,060 -0.14(-2.32%)
Sep 22, 2006 6.399 6.446 6.036 6.115 32,212,160 -0.29(-4.52%)
Sep 21, 2006 6.263 6.455 6.215 6.404 31,336,636 +0.23(+3.76%)
Sep 20, 2006 6.038 6.186 5.982 6.172 14,530,245 +0.16(+2.64%)
Sep 19, 2006 6.028 6.135 5.963 6.014 18,613,508 -0.03(-0.43%)
Sep 18, 2006 6.227 6.265 5.963 6.040 25,506,640 +0.01(+0.23%)
Sep 15, 2006 5.823 6.047 5.823 6.026 20,824,960 +0.20(+3.47%)
Sep 14, 2006 5.644 5.866 5.630 5.823 14,027,789 +0.13(+2.35%)
Sep 13, 2006 5.750 5.778 5.648 5.690 13,321,548 -0.07(-1.21%)
Sep 12, 2006 5.656 5.764 5.656 5.759 18,321,306 +0.02(+0.37%)
Sep 11, 2006 5.541 5.749 5.528 5.738 18,398,940 +0.20(+3.55%)
Sep 08, 2006 5.657 5.681 5.499 5.541 16,363,239 -0.03(-0.62%)
Sep 07, 2006 5.426 5.645 5.426 5.576 28,625,964 +0.12(+2.11%)
Sep 06, 2006 5.277 5.461 5.247 5.461 16,921,762 +0.19(+3.57%)
Sep 05, 2006 5.277 5.309 5.217 5.273 4,979,272 +0.03(+0.53%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.