Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

MasterCard (NY:MA)

547.38 -1.13 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 2025 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 (%)
Apr 01, 2025 546.80 551.15 544.00 548.51 2,714,868 +0.39(+0.07%)
Mar 31, 2025 532.16 551.43 531.02 548.12 4,741,841 +7.51(+1.39%)
Mar 28, 2025 554.22 558.59 540.09 540.61 2,656,769 -16.96(-3.04%)
Mar 27, 2025 549.07 561.83 547.80 557.57 2,901,251 +8.50(+1.55%)
Mar 26, 2025 547.14 551.03 545.12 549.07 2,681,695 +3.91(+0.72%)
Mar 25, 2025 545.95 547.18 542.00 545.16 2,268,790 +1.49(+0.27%)
Mar 24, 2025 539.35 545.46 538.24 543.67 2,758,785 +7.98(+1.49%)
Mar 21, 2025 535.44 538.05 530.75 535.69 5,973,498 -0.69(-0.13%)
Mar 20, 2025 533.60 540.49 532.55 536.38 2,598,698 +0.29(+0.05%)
Mar 19, 2025 531.57 537.62 529.58 536.09 2,804,268 +5.90(+1.11%)
Mar 18, 2025 532.34 532.59 525.51 530.19 2,363,345 -1.80(-0.34%)
Mar 17, 2025 523.25 533.48 521.48 531.99 2,544,865 +4.35(+0.82%)
Mar 14, 2025 522.60 528.41 520.95 527.64 2,369,657 +7.81(+1.50%)
Mar 13, 2025 524.50 528.53 517.71 519.83 2,377,104 -4.81(-0.92%)
Mar 12, 2025 530.51 532.71 519.26 524.64 2,810,954 -1.16(-0.22%)
Mar 11, 2025 537.20 538.05 522.25 525.80 4,582,876 -11.32(-2.11%)
Mar 10, 2025 538.15 548.56 532.02 537.12 3,892,915 -9.65(-1.76%)
Mar 07, 2025 547.07 550.38 536.28 546.77 3,161,516 -3.05(-0.55%)
Mar 06, 2025 548.50 555.68 544.69 549.82 3,133,226 -8.48(-1.52%)
Mar 05, 2025 552.58 560.99 551.32 558.30 2,795,354 +3.23(+0.58%)
Mar 04, 2025 570.46 573.20 552.01 555.07 3,317,636 -19.85(-3.45%)
Mar 03, 2025 577.33 582.23 570.00 574.92 3,092,667 -1.39(-0.24%)
Feb 28, 2025 567.30 576.43 564.00 576.31 3,205,382 +11.49(+2.03%)
Feb 27, 2025 565.57 574.70 564.00 564.82 2,436,508 +3.55(+0.63%)
Feb 26, 2025 562.59 566.68 559.60 561.27 2,027,958 -2.76(-0.49%)
Feb 25, 2025 562.44 566.04 552.69 564.03 3,609,503 +5.03(+0.90%)
Feb 24, 2025 558.43 561.46 556.79 559.00 1,752,478 +1.49(+0.27%)
Feb 21, 2025 561.43 564.80 556.58 557.51 2,256,342 -5.77(-1.02%)
Feb 20, 2025 568.15 568.50 559.04 563.28 2,180,945 -5.22(-0.92%)
Feb 19, 2025 567.49 570.70 566.64 568.50 2,458,645 -0.11(-0.02%)
Feb 18, 2025 564.90 568.63 561.51 568.61 2,064,745 +3.85(+0.68%)
Feb 14, 2025 566.01 569.24 564.13 564.76 1,927,798 -1.55(-0.27%)
Feb 13, 2025 565.60 567.39 561.47 566.31 1,709,466 +1.71(+0.30%)
Feb 12, 2025 562.01 564.75 559.44 564.60 1,722,211 -0.10(-0.02%)
Feb 11, 2025 564.99 566.43 559.22 564.70 1,847,765 -0.79(-0.14%)
Feb 10, 2025 565.25 567.27 561.00 565.49 2,357,723 +2.74(+0.49%)
Feb 07, 2025 568.06 570.05 561.78 562.75 2,008,411 -4.41(-0.78%)
Feb 06, 2025 566.13 569.75 564.54 567.16 1,738,398 +0.87(+0.15%)
Feb 05, 2025 561.35 566.87 559.80 566.29 2,404,796 +7.18(+1.28%)
Feb 04, 2025 570.88 572.00 557.58 559.11 2,638,881 -4.84(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.