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 )

290.18 +3.70 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 285.11 292.98 281.69 290.18 5,611,633 +3.70(+1.29%)
Sep 27, 2022 295.47 297.90 284.80 286.48 4,073,365 -3.63(-1.25%)
Sep 26, 2022 290.05 295.34 289.12 290.11 3,635,511 -3.47(-1.18%)
Sep 23, 2022 293.13 294.57 290.24 293.58 3,245,860 -4.78(-1.60%)
Sep 22, 2022 302.95 303.08 296.59 298.36 3,176,263 -6.14(-2.02%)
Sep 21, 2022 314.48 314.98 304.22 304.50 2,366,000 -8.77(-2.80%)
Sep 20, 2022 311.16 314.37 309.44 313.27 2,769,862 -0.76(-0.24%)
Sep 19, 2022 311.95 315.45 310.25 314.03 2,392,824 -1.10(-0.35%)
Sep 16, 2022 312.85 315.63 309.11 315.13 3,650,860 -1.83(-0.58%)
Sep 15, 2022 323.59 325.94 315.17 316.96 2,486,764 -8.89(-2.73%)
Sep 14, 2022 327.04 328.48 323.35 325.85 2,657,936 +0.41(+0.13%)
Sep 13, 2022 330.00 332.80 324.58 325.44 2,316,809 -12.98(-3.84%)
Sep 12, 2022 338.09 339.48 335.94 338.42 2,097,732 +2.57(+0.77%)
Sep 09, 2022 330.54 337.02 330.15 335.85 1,818,725 +5.78(+1.75%)
Sep 08, 2022 324.53 330.29 323.48 330.07 2,113,984 +1.45(+0.44%)
Sep 07, 2022 324.08 329.20 322.05 328.62 1,998,348 +4.54(+1.40%)
Sep 06, 2022 322.50 326.99 320.56 324.08 2,043,434 +1.52(+0.47%)
Sep 02, 2022 329.41 329.67 320.53 322.56 1,936,812 -2.69(-0.83%)
Sep 01, 2022 323.81 325.61 319.21 325.25 2,493,368 +0.88(+0.27%)
Aug 31, 2022 328.29 331.18 324.28 324.37 3,129,943 -3.44(-1.05%)
Aug 30, 2022 331.00 332.97 325.57 327.81 2,618,976 -1.54(-0.47%)
Aug 29, 2022 329.99 332.81 327.77 329.35 2,308,279 -2.61(-0.79%)
Aug 26, 2022 345.05 345.64 331.70 331.96 1,925,047 -12.71(-3.69%)
Aug 25, 2022 340.00 345.13 337.32 344.67 2,228,542 +4.96(+1.46%)
Aug 24, 2022 340.18 342.29 338.35 339.71 2,218,232 -1.18(-0.35%)
Aug 23, 2022 342.69 345.20 339.37 340.89 2,240,558 -4.62(-1.34%)
Aug 22, 2022 350.00 351.00 344.28 345.51 2,312,342 -8.77(-2.48%)
Aug 19, 2022 356.63 356.77 353.56 354.28 1,740,744 -3.08(-0.86%)
Aug 18, 2022 354.32 359.52 353.57 357.36 1,934,816 +2.03(+0.57%)
Aug 17, 2022 353.50 356.96 351.75 355.33 2,439,857 -3.92(-1.09%)
Aug 16, 2022 354.27 360.00 353.10 359.25 2,448,799 -0.70(-0.19%)
Aug 15, 2022 352.33 361.95 350.82 359.95 2,525,550 +5.68(+1.60%)
Aug 12, 2022 354.74 355.45 350.25 354.27 2,514,337 +3.69(+1.05%)
Aug 11, 2022 355.85 355.85 350.35 350.58 2,609,436 -2.80(-0.79%)
Aug 10, 2022 354.34 354.55 351.05 353.38 2,473,039 +6.84(+1.97%)
Aug 09, 2022 350.40 351.12 345.35 346.54 2,467,466 -5.62(-1.60%)
Aug 08, 2022 359.00 359.00 349.89 352.16 2,477,611 -5.35(-1.50%)
Aug 05, 2022 350.40 357.83 350.40 357.51 1,848,675 +1.44(+0.40%)
Aug 04, 2022 354.67 358.61 349.65 356.07 2,339,555 +1.94(+0.55%)
Aug 03, 2022 350.00 356.48 348.54 354.13 2,921,285 +5.12(+1.47%)
Aug 02, 2022 347.08 351.15 343.98 349.01 2,878,421 -1.53(-0.44%)
Aug 01, 2022 347.81 354.84 345.66 350.54 2,289,423 -3.25(-0.92%)
Jul 29, 2022 354.13 356.80 349.96 353.79 3,176,867 +1.34(+0.38%)
Jul 28, 2022 348.00 353.25 340.62 352.45 3,635,425 +9.18(+2.67%)
Jul 27, 2022 343.01 348.92 331.24 343.27 4,580,783 +1.99(+0.58%)
Jul 26, 2022 342.65 344.62 339.30 341.28 2,253,544 -2.93(-0.85%)
Jul 25, 2022 344.45 345.54 340.11 344.21 2,179,550 +0.33(+0.10%)
Jul 22, 2022 348.88 351.09 340.40 343.88 2,252,976 -3.04(-0.88%)
Jul 21, 2022 341.87 347.23 340.06 346.92 2,230,742 +5.65(+1.66%)
Jul 20, 2022 340.38 343.31 336.29 341.27 2,563,265 +0.89(+0.26%)
Jul 19, 2022 331.78 342.01 331.78 340.38 2,689,387 +9.37(+2.83%)
Jul 18, 2022 335.50 337.50 329.79 331.01 2,468,501 -1.56(-0.47%)
Jul 15, 2022 333.63 335.56 329.76 332.57 3,387,488 +7.54(+2.32%)
Jul 14, 2022 316.16 327.58 315.39 325.03 2,743,914 +1.66(+0.51%)
Jul 13, 2022 315.95 324.93 313.81 323.37 2,442,660 +0.51(+0.16%)
Jul 12, 2022 320.21 327.36 320.21 322.86 2,761,952 -1.33(-0.41%)
Jul 11, 2022 319.38 326.22 319.15 324.19 2,073,819 +1.13(+0.35%)
Jul 08, 2022 322.78 324.98 319.35 323.06 1,662,060 -1.01(-0.31%)
Jul 07, 2022 322.35 324.86 319.52 324.07 2,236,930 +3.90(+1.22%)
Jul 06, 2022 319.00 322.36 315.72 320.17 2,219,209 +0.91(+0.29%)
Jul 05, 2022 313.08 320.31 309.45 319.26 2,112,194 +1.02(+0.32%)
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.