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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

MasterCard (NY:MA)

495.46 -7.46 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	506.00	509.00	492.15	495.46	4,531,357	-7.46(-1.48%)
Apr 30, 2026	504.50	514.15	498.96	502.92	5,974,164	-22.31(-4.25%)
Apr 29, 2026	529.99	534.21	520.89	525.23	5,874,320	+17.61(+3.47%)
Apr 28, 2026	512.25	517.00	507.24	507.62	3,891,820	+1.19(+0.23%)
Apr 27, 2026	500.76	509.05	500.76	506.43	2,531,360	+2.26(+0.45%)
Apr 24, 2026	499.00	505.61	495.63	504.17	2,406,990	+1.79(+0.36%)
Apr 23, 2026	507.37	509.65	498.37	502.38	2,724,153	-7.78(-1.53%)
Apr 22, 2026	512.07	513.79	505.72	510.16	2,288,722	-1.19(-0.23%)
Apr 21, 2026	516.93	523.11	510.17	511.35	3,445,010	-5.30(-1.03%)
Apr 20, 2026	520.76	524.48	514.54	516.65	2,503,677	-4.65(-0.89%)
Apr 17, 2026	521.50	527.47	518.74	521.30	3,646,803	+2.76(+0.53%)
Apr 16, 2026	518.03	522.23	517.01	518.54	2,967,624	-1.42(-0.27%)
Apr 15, 2026	516.00	522.43	513.20	519.96	2,911,127	+6.80(+1.33%)
Apr 14, 2026	508.00	513.98	506.69	513.16	2,744,774	+4.58(+0.90%)
Apr 13, 2026	496.23	508.87	495.00	508.58	3,317,769	+9.92(+1.99%)
Apr 10, 2026	502.01	504.38	495.67	498.66	2,842,593	-4.91(-0.98%)
Apr 09, 2026	504.46	506.67	497.76	503.57	3,301,904	-2.68(-0.53%)
Apr 08, 2026	507.13	510.94	504.99	506.25	3,881,445	+8.82(+1.77%)
Apr 07, 2026	497.44	501.74	494.82	497.43	3,595,869	-3.21(-0.64%)
Apr 06, 2026	492.90	501.04	490.33	500.64	2,470,353	+8.05(+1.63%)
Apr 02, 2026	487.29	499.02	487.11	492.59	2,931,049	+1.79(+0.36%)
Apr 01, 2026	501.37	502.14	484.82	490.81	4,614,804	-8.00(-1.60%)
Mar 31, 2026	499.14	500.55	489.74	498.80	4,426,150	+5.65(+1.15%)
Mar 30, 2026	487.19	494.69	486.17	493.15	3,633,963	+9.74(+2.02%)
Mar 27, 2026	498.59	499.19	479.68	483.41	3,970,473	-16.48(-3.30%)
Mar 26, 2026	499.65	503.93	498.19	499.89	4,002,291	-2.01(-0.40%)
Mar 25, 2026	500.43	505.38	493.71	501.90	2,426,297	+3.82(+0.77%)
Mar 24, 2026	494.79	501.87	492.39	498.07	2,282,448	-1.45(-0.29%)
Mar 23, 2026	505.18	506.17	499.52	499.52	2,991,147	+4.05(+0.82%)
Mar 20, 2026	491.62	498.36	490.16	495.47	5,772,876	+5.17(+1.05%)
Mar 19, 2026	489.68	496.23	486.47	490.30	3,290,142	+2.67(+0.55%)
Mar 18, 2026	502.89	502.89	487.08	487.63	3,462,008	-18.08(-3.57%)
Mar 17, 2026	509.67	516.07	505.63	505.71	2,839,071	-1.92(-0.38%)
Mar 16, 2026	497.76	507.71	497.76	507.63	3,456,411	+10.49(+2.11%)
Mar 13, 2026	495.71	501.00	494.55	497.14	2,814,143	+0.68(+0.14%)
Mar 12, 2026	499.14	504.75	495.44	496.46	2,715,704	-6.68(-1.33%)
Mar 11, 2026	512.20	514.43	501.86	503.13	2,878,699	-10.70(-2.08%)
Mar 10, 2026	516.06	518.44	510.12	513.84	2,764,689	-3.00(-0.58%)
Mar 09, 2026	515.38	520.00	508.24	516.83	3,552,734	-4.61(-0.88%)
Mar 06, 2026	518.75	521.65	511.32	521.44	2,878,133	-2.32(-0.44%)
Mar 05, 2026	520.21	524.42	511.87	523.76	3,885,926	+1.74(+0.33%)
Mar 04, 2026	523.26	525.26	519.39	522.02	3,160,113	-1.40(-0.27%)
Mar 03, 2026	512.73	525.89	512.12	523.42	4,206,869	+3.32(+0.64%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MasterCard (NY:MA)

Historical Prices