Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

MasterCard (NY: MA )

466.44 -2.38 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 470.30 470.34 461.90 466.44 1,986,313 -2.38(-0.51%)
Aug 22, 2024 469.49 470.91 466.70 468.82 1,538,262 +0.82(+0.18%)
Aug 21, 2024 468.54 469.09 464.52 468.00 2,105,841 -1.12(-0.24%)
Aug 20, 2024 468.13 469.67 465.51 469.12 1,763,375 +2.14(+0.46%)
Aug 19, 2024 469.00 470.15 465.52 466.98 1,690,868 -1.90(-0.41%)
Aug 16, 2024 468.00 470.26 466.04 468.88 1,922,049 +0.17(+0.04%)
Aug 15, 2024 465.10 469.00 464.00 468.71 2,130,566 +8.55(+1.86%)
Aug 14, 2024 459.26 460.51 456.07 460.16 1,657,803 +0.80(+0.17%)
Aug 13, 2024 458.14 459.64 454.89 459.36 1,816,148 +3.67(+0.81%)
Aug 12, 2024 457.77 458.46 453.89 455.69 1,760,036 -1.09(-0.24%)
Aug 09, 2024 455.58 458.80 453.46 456.78 1,760,297 +1.20(+0.26%)
Aug 08, 2024 452.24 456.27 451.03 455.58 1,585,582 +5.74(+1.28%)
Aug 07, 2024 450.53 456.92 449.04 449.84 2,059,720 +1.54(+0.34%)
Aug 06, 2024 443.22 455.45 442.11 448.30 2,758,975 +6.30(+1.43%)
Aug 05, 2024 455.00 461.30 439.59 442.00 4,496,563 -20.02(-4.33%)
Aug 02, 2024 460.22 466.75 458.61 462.02 3,813,570 -0.39(-0.08%)
Aug 01, 2024 465.46 467.50 459.19 462.41 2,590,066 -1.30(-0.28%)
Jul 31, 2024 462.00 474.00 457.54 463.71 4,312,333 +16.26(+3.63%)
Jul 30, 2024 443.77 448.73 443.01 447.45 2,265,721 +6.15(+1.39%)
Jul 29, 2024 438.80 442.92 435.42 441.30 2,248,606 +3.12(+0.71%)
Jul 26, 2024 432.28 440.78 432.11 438.18 2,039,597 +8.58(+2.00%)
Jul 25, 2024 433.94 437.70 429.56 429.60 2,384,321 -2.85(-0.66%)
Jul 24, 2024 434.00 435.86 428.86 432.45 3,764,796 -9.27(-2.10%)
Jul 23, 2024 448.05 448.74 441.11 441.72 2,385,233 -6.22(-1.39%)
Jul 22, 2024 445.41 448.85 443.25 447.94 2,111,709 +4.25(+0.96%)
Jul 19, 2024 451.22 451.24 443.57 443.69 2,191,738 -5.03(-1.12%)
Jul 18, 2024 448.75 455.43 447.48 448.72 3,339,946 -2.44(-0.54%)
Jul 17, 2024 442.40 451.52 442.06 451.16 2,924,806 +7.63(+1.72%)
Jul 16, 2024 446.94 447.16 439.70 443.53 2,846,604 -0.47(-0.11%)
Jul 15, 2024 440.33 444.40 438.74 444.00 1,727,373 +3.89(+0.88%)
Jul 12, 2024 437.40 442.23 437.32 440.11 2,645,730 +3.69(+0.85%)
Jul 11, 2024 432.00 437.77 430.11 436.42 4,032,620 +2.78(+0.64%)
Jul 10, 2024 434.61 437.41 429.05 433.64 4,784,126 -11.06(-2.49%)
Jul 09, 2024 446.65 447.58 442.79 444.70 1,608,701 -0.88(-0.20%)
Jul 08, 2024 448.62 449.94 444.34 445.58 1,804,779 -3.25(-0.72%)
Jul 05, 2024 446.45 449.29 443.62 448.82 2,223,997 +1.31(+0.29%)
Jul 03, 2024 444.66 448.62 443.62 447.52 3,215,848 +3.52(+0.79%)
Jul 02, 2024 434.36 444.10 434.36 443.99 2,064,367 +7.03(+1.61%)
Jul 01, 2024 440.15 441.81 434.91 436.96 3,154,215 -3.54(-0.80%)
Jun 28, 2024 443.98 447.64 438.07 440.51 4,111,269 -1.59(-0.36%)
Jun 27, 2024 447.91 448.04 441.35 442.10 3,318,772 -9.62(-2.13%)
Jun 26, 2024 452.08 454.00 450.72 451.71 2,454,854 -3.26(-0.72%)
Jun 25, 2024 457.80 459.62 453.12 454.98 2,533,372 -1.31(-0.29%)
Jun 24, 2024 454.26 462.38 454.26 456.28 2,600,792 +2.11(+0.46%)
Jun 21, 2024 451.52 454.63 449.59 454.18 5,069,885 +2.34(+0.52%)
Jun 20, 2024 450.39 453.81 447.70 451.84 3,011,145 +2.40(+0.53%)
Jun 18, 2024 446.40 450.53 446.04 449.44 2,640,413 +2.00(+0.45%)
Jun 17, 2024 441.78 448.68 441.03 447.45 2,355,215 +3.48(+0.78%)
Jun 14, 2024 442.68 444.30 440.55 443.97 2,164,750 -0.37(-0.08%)
Jun 13, 2024 442.35 444.49 438.67 444.34 2,920,768 +2.00(+0.45%)
Jun 12, 2024 450.82 451.83 440.95 442.35 2,742,959 -6.03(-1.35%)
Jun 11, 2024 447.18 448.59 444.45 448.38 1,779,914 -0.21(-0.05%)
Jun 10, 2024 447.76 449.50 443.71 448.59 1,957,402 -0.54(-0.12%)
Jun 07, 2024 448.79 452.33 446.60 449.12 1,672,325 +1.11(+0.25%)
Jun 06, 2024 447.83 449.12 443.97 448.02 1,889,541 +2.02(+0.45%)
Jun 05, 2024 446.14 446.90 441.65 446.00 2,159,990 +1.89(+0.42%)
Jun 04, 2024 442.70 444.22 440.67 444.11 2,099,502 +1.58(+0.36%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.