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 )

356.00 USD +11.42 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 349.00 356.61 347.74 356.00 4,052,343 +11.42(+3.31%)
Oct 14, 2021 343.84 345.81 340.83 344.58 4,085,246 +2.23(+0.65%)
Oct 13, 2021 346.25 349.50 336.98 342.35 3,755,803 -2.99(-0.87%)
Oct 12, 2021 348.65 350.00 344.62 345.34 3,042,418 -1.81(-0.52%)
Oct 11, 2021 353.95 354.88 346.90 347.15 2,768,556 -7.81(-2.20%)
Oct 08, 2021 356.00 360.37 354.21 354.96 2,336,909 +1.05(+0.30%)
Oct 07, 2021 349.00 357.90 348.69 353.91 3,209,154 +5.22(+1.50%)
Oct 06, 2021 340.01 348.88 339.11 348.69 3,711,615 +5.48(+1.60%)
Oct 05, 2021 347.56 348.57 342.93 343.21 4,723,428 -0.99(-0.29%)
Oct 04, 2021 359.93 360.65 339.34 344.20 7,900,710 -15.98(-4.44%)
Oct 01, 2021 349.83 363.18 347.16 360.18 5,227,284 +12.50(+3.60%)
Sep 30, 2021 354.74 356.00 347.40 347.68 4,393,415 -5.51(-1.56%)
Sep 29, 2021 352.81 357.18 352.41 353.19 2,808,111 +2.01(+0.57%)
Sep 28, 2021 355.50 355.80 349.05 351.18 3,266,983 -5.59(-1.57%)
Sep 27, 2021 357.05 362.59 355.16 356.77 4,157,691 -1.39(-0.39%)
Sep 24, 2021 354.03 359.92 352.76 358.16 3,306,213 +4.09(+1.16%)
Sep 23, 2021 345.74 354.79 345.20 354.07 4,782,717 +10.66(+3.10%)
Sep 22, 2021 339.30 343.87 338.54 343.41 3,238,285 +6.03(+1.79%)
Sep 21, 2021 342.20 343.18 337.28 337.38 2,966,127 -2.31(-0.68%)
Sep 20, 2021 338.32 341.11 335.62 339.69 3,956,639 -3.35(-0.98%)
Sep 17, 2021 344.00 346.00 340.77 343.04 5,529,926 -3.27(-0.94%)
Sep 16, 2021 345.41 347.68 344.69 346.31 3,771,416 +1.56(+0.45%)
Sep 15, 2021 347.00 347.53 342.76 344.75 3,833,412 -1.05(-0.30%)
Sep 14, 2021 349.68 349.88 345.25 345.80 3,282,022 -2.02(-0.58%)
Sep 13, 2021 350.00 351.99 346.36 347.82 3,234,128 +0.43(+0.12%)
Sep 10, 2021 354.93 355.00 347.02 347.39 3,437,814 -4.02(-1.14%)
Sep 09, 2021 350.71 353.64 349.92 351.41 3,715,596 +0.37(+0.11%)
Sep 08, 2021 345.00 352.00 345.00 351.04 5,054,263 +6.33(+1.84%)
Sep 07, 2021 344.89 348.00 343.02 344.71 4,765,141 +4.48(+1.32%)
Sep 03, 2021 339.93 344.14 338.93 340.23 5,172,820 -1.05(-0.31%)
Sep 02, 2021 350.51 350.54 339.33 341.28 7,412,775 -8.29(-2.37%)
Sep 01, 2021 347.38 352.05 347.30 349.57 4,499,296 +3.34(+0.96%)
Aug 31, 2021 352.94 355.22 344.68 346.23 6,778,685 -6.82(-1.93%)
Aug 30, 2021 354.80 358.04 352.25 353.05 4,031,815 -2.68(-0.75%)
Aug 27, 2021 352.46 356.50 351.65 355.73 3,698,454 +2.87(+0.81%)
Aug 26, 2021 358.00 358.20 351.80 352.86 3,945,935 -6.24(-1.74%)
Aug 25, 2021 361.96 362.40 358.50 359.10 2,340,294 -2.68(-0.74%)
Aug 24, 2021 363.03 366.10 361.46 361.78 3,031,367 +0.77(+0.21%)
Aug 23, 2021 357.47 362.24 356.75 361.01 3,537,992 +6.02(+1.70%)
Aug 20, 2021 357.36 358.32 353.33 354.99 4,135,917 -2.32(-0.65%)
Aug 19, 2021 356.90 360.14 354.72 357.31 2,727,806 -3.64(-1.01%)
Aug 18, 2021 361.18 365.68 360.59 360.95 2,781,818 -2.28(-0.63%)
Aug 17, 2021 362.00 364.46 359.79 363.23 2,811,595 -0.33(-0.09%)
Aug 16, 2021 360.50 363.81 356.62 363.56 2,937,443 +0.81(+0.22%)
Aug 13, 2021 362.26 363.50 360.63 362.75 2,304,638 +0.77(+0.21%)
Aug 12, 2021 362.57 363.22 357.85 361.98 3,803,090 -2.26(-0.62%)
Aug 11, 2021 368.55 369.96 363.75 364.24 3,294,452 -3.60(-0.98%)
Aug 10, 2021 372.29 372.75 364.11 367.84 3,225,188 -2.84(-0.77%)
Aug 09, 2021 374.19 374.50 368.89 370.68 2,399,998 -3.85(-1.03%)
Aug 06, 2021 371.42 375.50 371.00 374.53 2,038,730 +2.59(+0.70%)
Aug 05, 2021 368.20 371.96 367.00 371.94 2,562,469 +3.93(+1.07%)
Aug 04, 2021 367.28 369.26 363.43 368.01 3,202,688 +0.41(+0.11%)
Aug 03, 2021 376.66 376.67 359.57 367.60 6,327,951 -7.66(-2.04%)
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.