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 )

333.33 USD +11.22 (+3.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 389.00 389.00 383.08 385.94 2,533,295 -2.87(-0.74%)
Jul 29, 2021 387.50 394.74 387.50 388.81 3,773,314 +5.37(+1.40%)
Jul 28, 2021 391.62 391.73 382.33 383.44 3,372,030 -6.83(-1.75%)
Jul 27, 2021 390.00 395.28 385.89 390.27 2,783,596 -2.53(-0.64%)
Jul 26, 2021 391.67 392.89 388.27 392.80 2,285,762 -0.46(-0.12%)
Jul 23, 2021 385.09 394.50 385.09 393.26 3,720,325 +11.10(+2.90%)
Jul 22, 2021 380.30 382.86 377.05 382.16 4,180,416 +2.10(+0.55%)
Jul 21, 2021 376.03 380.90 375.05 380.06 2,392,586 +5.67(+1.51%)
Jul 20, 2021 367.00 376.60 365.27 374.39 3,544,286 +8.94(+2.45%)
Jul 19, 2021 377.46 378.60 363.36 365.45 6,813,512 -21.67(-5.60%)
Jul 16, 2021 393.15 393.46 386.00 387.12 2,706,531 -3.11(-0.80%)
Jul 15, 2021 390.14 393.30 387.45 390.23 3,771,558 -0.57(-0.15%)
Jul 14, 2021 382.98 391.63 382.98 390.80 4,144,102 +7.09(+1.85%)
Jul 13, 2021 375.55 386.64 375.55 383.71 5,160,778 +8.15(+2.17%)
Jul 12, 2021 375.00 376.07 372.08 375.56 2,648,277 +2.62(+0.70%)
Jul 09, 2021 371.85 373.48 369.89 372.94 2,404,802 +2.75(+0.74%)
Jul 08, 2021 367.50 370.59 365.65 370.19 2,808,767 -3.73(-1.00%)
Jul 07, 2021 376.79 378.15 372.45 373.92 3,176,494 -2.20(-0.58%)
Jul 06, 2021 376.65 378.23 371.50 376.12 2,740,231 +1.09(+0.29%)
Jul 02, 2021 372.69 375.49 372.15 375.03 2,787,034 +4.32(+1.17%)
Jul 01, 2021 366.05 371.21 365.60 370.71 3,107,877 +5.62(+1.54%)
Jun 30, 2021 367.95 370.17 364.27 365.09 2,884,176 -2.91(-0.79%)
Jun 29, 2021 369.01 371.39 367.91 368.00 3,394,371 +0.32(+0.09%)
Jun 28, 2021 380.92 380.92 365.12 367.68 4,799,228 -11.93(-3.14%)
Jun 25, 2021 375.45 379.65 373.33 379.61 3,983,884 +4.86(+1.30%)
Jun 24, 2021 379.00 380.06 372.90 374.75 2,788,295 -0.39(-0.10%)
Jun 23, 2021 378.00 378.72 374.29 375.14 2,241,789 -2.90(-0.77%)
Jun 22, 2021 373.99 378.76 372.02 378.04 3,586,884 +4.95(+1.33%)
Jun 21, 2021 368.62 376.45 366.20 373.09 3,094,141 +5.67(+1.54%)
Jun 18, 2021 362.12 370.38 362.00 367.42 5,009,379 +0.13(+0.04%)
Jun 17, 2021 363.50 369.15 361.23 367.29 3,824,724 +3.47(+0.95%)
Jun 16, 2021 369.38 369.38 361.30 363.82 3,080,350 -4.30(-1.17%)
Jun 15, 2021 367.34 368.75 362.74 368.12 3,561,922 +1.60(+0.44%)
Jun 14, 2021 366.00 366.63 362.10 366.52 2,515,597 +1.02(+0.28%)
Jun 11, 2021 365.54 366.85 363.80 365.50 2,708,682 +1.20(+0.33%)
Jun 10, 2021 364.69 365.64 361.96 364.30 2,460,220 +0.97(+0.27%)
Jun 09, 2021 366.94 369.32 363.33 363.33 2,521,120 -1.93(-0.53%)
Jun 08, 2021 365.00 367.68 363.23 365.26 3,223,790 +1.18(+0.32%)
Jun 07, 2021 367.80 371.35 363.28 364.08 2,132,997 -1.94(-0.53%)
Jun 04, 2021 364.31 366.63 363.70 366.02 2,295,380 +4.20(+1.16%)
Jun 03, 2021 363.36 366.69 361.73 361.82 2,605,933 -5.03(-1.37%)
Jun 02, 2021 363.53 371.17 362.88 366.85 3,531,063 +7.06(+1.96%)
Jun 01, 2021 364.48 365.40 359.54 359.79 3,119,834 -0.79(-0.22%)
May 28, 2021 363.50 365.41 360.42 360.58 3,625,914 -1.42(-0.39%)
May 27, 2021 364.55 366.39 360.54 362.00 5,415,346 -0.65(-0.18%)
May 26, 2021 369.00 369.90 362.05 362.65 3,101,871 -4.57(-1.24%)
May 25, 2021 373.13 373.75 366.82 367.22 3,916,385 -5.16(-1.39%)
May 24, 2021 370.08 373.74 369.64 372.38 2,351,609 +4.78(+1.30%)
May 21, 2021 369.14 372.53 367.46 367.60 2,708,773 -0.10(-0.03%)
May 20, 2021 362.94 369.41 362.49 367.70 4,086,880 +6.72(+1.86%)
May 19, 2021 357.33 361.15 355.37 360.98 3,578,549 -2.09(-0.58%)
May 18, 2021 367.00 369.84 362.88 363.07 3,420,838 -0.23(-0.06%)
May 17, 2021 362.30 364.06 358.06 363.30 2,511,570 -0.61(-0.17%)
May 14, 2021 363.03 364.71 361.49 363.91 2,959,734 +3.89(+1.08%)
May 13, 2021 359.33 362.84 357.92 360.02 2,626,021 +3.40(+0.95%)
May 12, 2021 364.75 365.38 355.64 356.62 3,293,433 -10.99(-2.99%)
May 11, 2021 360.65 368.93 359.27 367.61 3,073,246 +1.27(+0.35%)
May 10, 2021 375.79 376.00 365.41 366.34 3,193,515 -9.06(-2.41%)
May 07, 2021 377.26 378.64 373.56 375.40 2,936,035 -0.08(-0.02%)
May 06, 2021 371.14 375.73 365.70 375.48 3,787,077 +6.34(+1.72%)
May 05, 2021 376.52 379.64 368.03 369.14 2,995,329 -6.77(-1.80%)
May 04, 2021 377.07 378.21 371.58 375.91 3,321,319 -3.49(-0.92%)
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.