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
Markets:
Overview
News
Currencies
International
Treasuries

MasterCard (NY:MA)

545.73 -9.84 (-1.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 14, 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 (%)
Nov 14, 2025 556.04 557.00 544.05 545.73 2,567,915 -9.84(-1.77%)
Nov 13, 2025 559.88 563.60 554.86 555.57 2,031,341 -5.66(-1.01%)
Nov 12, 2025 560.00 565.91 558.41 561.23 1,761,540 +2.88(+0.52%)
Nov 11, 2025 553.00 558.53 548.01 558.35 1,832,371 +5.39(+0.97%)
Nov 10, 2025 552.28 554.70 548.58 552.96 1,978,351 +0.99(+0.18%)
Nov 07, 2025 553.80 558.67 550.67 551.97 2,527,590 -1.31(-0.24%)
Nov 06, 2025 550.18 555.00 547.86 553.28 2,593,559 -0.03(-0.01%)
Nov 05, 2025 553.00 556.33 549.37 553.31 2,198,494 +0.56(+0.10%)
Nov 04, 2025 544.83 554.03 542.48 552.75 2,653,443 +8.68(+1.60%)
Nov 03, 2025 550.00 551.00 540.36 544.07 3,174,480 -7.92(-1.43%)
Oct 31, 2025 548.89 554.43 543.53 551.99 3,567,150 -1.69(-0.31%)
Oct 30, 2025 551.56 562.92 545.63 553.68 4,284,626 -0.90(-0.16%)
Oct 29, 2025 561.63 566.81 551.23 554.58 3,761,929 -11.35(-2.01%)
Oct 28, 2025 573.08 573.99 565.45 565.93 2,933,802 -6.43(-1.12%)
Oct 27, 2025 575.72 575.72 566.48 572.36 2,980,874 -1.31(-0.23%)
Oct 24, 2025 577.24 580.82 573.08 573.67 1,839,795 -0.10(-0.02%)
Oct 23, 2025 574.36 576.99 571.67 573.77 2,187,502 +2.41(+0.42%)
Oct 22, 2025 571.05 576.43 568.58 571.36 1,820,560 -0.67(-0.12%)
Oct 21, 2025 562.16 575.98 560.76 572.03 2,722,351 +5.67(+1.00%)
Oct 20, 2025 561.70 567.42 553.79 566.36 2,046,449 +5.39(+0.96%)
Oct 17, 2025 552.49 562.80 552.01 560.97 2,756,784 +11.09(+2.02%)
Oct 16, 2025 562.80 564.65 547.39 549.88 3,210,548 -12.93(-2.30%)
Oct 15, 2025 564.30 568.69 559.40 562.81 2,262,662 -5.11(-0.90%)
Oct 14, 2025 556.00 569.81 556.00 567.92 2,627,385 +8.68(+1.55%)
Oct 13, 2025 558.00 565.00 553.01 559.24 2,996,582 +1.76(+0.32%)
Oct 10, 2025 567.58 569.42 556.69 557.48 3,553,880 -7.07(-1.25%)
Oct 09, 2025 577.24 579.40 562.51 564.55 2,579,971 -11.13(-1.93%)
Oct 08, 2025 580.55 582.30 575.32 575.68 1,937,351 -3.40(-0.59%)
Oct 07, 2025 578.23 585.30 578.15 579.08 2,123,521 +1.03(+0.18%)
Oct 06, 2025 578.47 580.37 568.51 578.05 2,576,982 -1.64(-0.28%)
Oct 03, 2025 575.67 582.45 575.67 579.68 2,335,104 +3.12(+0.54%)
Oct 02, 2025 571.98 579.08 570.02 576.57 2,487,107 +3.55(+0.62%)
Oct 01, 2025 564.93 574.71 564.26 573.01 3,689,487 +4.95(+0.87%)
Sep 30, 2025 565.06 569.88 562.91 568.06 2,382,394 +0.67(+0.12%)
Sep 29, 2025 565.25 568.56 561.77 567.39 2,619,180 +3.01(+0.53%)
Sep 26, 2025 565.87 568.91 563.32 564.38 2,109,369 -2.17(-0.38%)
Sep 25, 2025 564.25 571.63 563.83 566.55 2,703,635 -1.51(-0.27%)
Sep 24, 2025 570.53 570.91 564.21 568.06 2,871,252 -1.16(-0.20%)
Sep 23, 2025 584.68 586.09 567.50 569.22 3,227,555 -14.50(-2.48%)
Sep 22, 2025 580.20 586.57 579.38 583.72 3,246,259 +0.33(+0.06%)
Sep 19, 2025 587.84 588.09 580.74 583.39 6,754,235 -1.89(-0.32%)
Sep 18, 2025 595.29 600.83 585.11 585.28 3,298,660 -12.56(-2.10%)
Sep 17, 2025 586.93 598.10 586.66 597.84 2,934,934 +12.19(+2.08%)
Sep 16, 2025 577.25 587.34 576.07 585.65 2,540,345 +3.46(+0.59%)
Sep 15, 2025 581.96 585.73 580.74 582.19 2,226,334 +2.55(+0.44%)
Sep 12, 2025 585.67 588.43 579.24 579.64 2,246,135 -8.31(-1.41%)
Sep 11, 2025 580.11 589.19 579.25 587.95 2,410,234 +9.34(+1.61%)
Sep 10, 2025 581.36 581.36 570.25 578.62 2,538,626 -4.61(-0.79%)
Sep 09, 2025 582.77 590.40 582.53 583.23 2,268,295 -2.60(-0.44%)
Sep 08, 2025 581.85 589.02 579.93 585.83 1,950,863 +2.38(+0.41%)
Sep 05, 2025 594.68 597.79 578.26 583.45 2,435,557 -11.40(-1.92%)
Sep 04, 2025 592.25 595.10 588.51 594.86 1,655,945 +2.36(+0.40%)
Sep 03, 2025 591.05 593.22 588.18 592.50 1,971,351 +1.41(+0.24%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.