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:

MasterCard (NY: MA )

480.38 +2.43 (+0.51%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 244.60 250.77 244.03 247.67 7,369,905 +6.93(+2.88%)
Apr 29, 2019 240.50 241.79 239.50 240.74 3,360,885 +0.44(+0.18%)
Apr 26, 2019 239.69 240.76 236.93 240.30 3,438,199 +1.04(+0.44%)
Apr 25, 2019 238.37 240.47 237.71 239.26 3,235,963 +0.31(+0.13%)
Apr 24, 2019 237.33 239.71 236.53 238.95 3,341,224 +1.75(+0.74%)
Apr 23, 2019 237.59 238.18 236.18 237.19 3,190,790 +0.43(+0.18%)
Apr 22, 2019 233.60 236.85 232.89 236.77 2,276,611 +2.10(+0.90%)
Apr 18, 2019 236.26 236.38 234.24 234.66 3,096,771 -0.11(-0.05%)
Apr 17, 2019 234.45 235.00 232.77 234.77 2,599,563 +0.89(+0.38%)
Apr 16, 2019 233.79 234.74 232.77 233.88 2,632,317 +0.92(+0.39%)
Apr 15, 2019 233.33 233.66 231.06 232.97 3,528,778 +0.31(+0.13%)
Apr 12, 2019 230.90 232.82 229.98 232.66 3,543,728 +2.72(+1.18%)
Apr 11, 2019 231.85 231.85 228.96 229.94 1,958,830 -0.99(-0.43%)
Apr 10, 2019 230.87 231.80 230.00 230.93 2,036,838 +1.12(+0.49%)
Apr 09, 2019 229.21 231.12 228.92 229.81 2,557,481 -0.35(-0.15%)
Apr 08, 2019 229.62 230.17 227.09 230.16 2,786,595 -0.03(-0.01%)
Apr 05, 2019 230.75 231.48 229.68 230.19 2,662,458 +0.55(+0.24%)
Apr 04, 2019 232.20 232.27 227.40 229.64 3,182,853 -2.79(-1.20%)
Apr 03, 2019 233.74 234.37 231.35 232.43 2,993,823 -0.32(-0.14%)
Apr 02, 2019 232.72 233.34 231.59 232.75 3,481,268 +0.20(+0.09%)
Apr 01, 2019 231.81 233.22 230.49 232.54 3,572,887 +3.50(+1.53%)
Mar 29, 2019 230.05 230.20 227.60 229.04 3,550,424 +0.57(+0.25%)
Mar 28, 2019 227.07 228.93 226.05 228.47 2,787,950 +2.28(+1.01%)
Mar 27, 2019 227.55 227.83 223.40 226.19 2,605,134 -0.75(-0.33%)
Mar 26, 2019 226.62 227.27 225.15 226.94 3,132,139 +2.79(+1.25%)
Mar 25, 2019 224.12 225.63 222.33 224.15 3,604,508 -0.33(-0.15%)
Mar 22, 2019 228.45 229.58 224.40 224.48 3,813,072 -4.97(-2.17%)
Mar 21, 2019 221.99 230.63 221.97 229.45 4,565,303 +5.82(+2.60%)
Mar 20, 2019 223.48 225.63 221.64 223.63 3,851,830 -1.09(-0.48%)
Mar 19, 2019 225.24 225.78 224.06 224.72 3,301,860 +0.60(+0.27%)
Mar 18, 2019 225.97 226.17 222.88 224.12 2,810,722 -0.76(-0.34%)
Mar 15, 2019 222.59 226.43 222.58 224.88 4,003,453 +1.61(+0.72%)
Mar 14, 2019 222.48 223.94 221.22 223.26 2,917,614 +0.98(+0.44%)
Mar 13, 2019 222.16 225.03 221.60 222.28 2,765,627 +1.52(+0.69%)
Mar 12, 2019 220.42 221.99 220.06 220.76 2,548,229 +1.27(+0.58%)
Mar 11, 2019 216.87 219.98 216.78 219.50 2,744,839 +3.67(+1.70%)
Mar 08, 2019 212.44 216.14 210.05 215.83 2,767,106 -0.53(-0.24%)
Mar 07, 2019 217.53 218.33 214.73 216.36 3,988,365 -2.00(-0.92%)
Mar 06, 2019 219.70 220.35 217.85 218.36 2,928,471 -1.70(-0.77%)
Mar 05, 2019 220.07 220.74 219.16 220.06 2,502,564 -0.07(-0.03%)
Mar 04, 2019 221.12 222.28 217.58 220.13 3,060,973 -0.93(-0.42%)
Mar 01, 2019 220.71 221.94 219.23 221.06 3,085,676 +2.41(+1.10%)
Feb 28, 2019 217.99 219.46 217.57 218.65 3,292,006 +0.19(+0.09%)
Feb 27, 2019 216.97 218.50 215.71 218.46 2,178,753 +0.55(+0.25%)
Feb 26, 2019 216.11 219.05 216.01 217.90 2,799,776 +0.66(+0.30%)
Feb 25, 2019 218.88 219.27 216.93 217.24 3,177,302 +0.00(+0.00%)
Feb 22, 2019 214.01 217.54 213.72 217.24 3,387,798 +3.90(+1.83%)
Feb 21, 2019 214.22 215.01 212.67 213.34 3,473,140 -1.75(-0.81%)
Feb 20, 2019 215.20 215.79 213.43 215.09 2,898,473 +0.51(+0.24%)
Feb 19, 2019 215.40 215.92 214.36 214.59 2,916,072 -1.48(-0.68%)
Feb 15, 2019 216.14 216.30 214.48 216.06 2,835,570 +2.24(+1.05%)
Feb 14, 2019 213.54 214.97 212.67 213.83 2,852,631 -0.71(-0.33%)
Feb 13, 2019 213.81 215.26 213.46 214.54 3,080,455 +1.59(+0.74%)
Feb 12, 2019 212.61 213.52 211.72 212.95 3,437,692 +1.76(+0.83%)
Feb 11, 2019 211.09 212.70 210.45 211.19 2,948,035 +0.51(+0.24%)
Feb 08, 2019 206.23 210.73 206.23 210.69 3,339,278 +2.54(+1.22%)
Feb 07, 2019 207.65 208.61 205.84 208.15 2,811,714 -1.29(-0.62%)
Feb 06, 2019 209.39 210.02 207.87 209.44 2,743,726 -0.54(-0.26%)
Feb 05, 2019 209.15 210.80 209.10 209.99 3,112,031 +0.92(+0.44%)
Feb 04, 2019 208.52 209.10 207.40 209.06 4,510,017 +1.11(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.