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)

535.33 -13.41 (-2.44%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	543.71	546.55	534.20	535.33	4,108,524	-13.41(-2.44%)
Feb 06, 2026	553.07	556.79	539.80	548.74	3,779,748	-3.15(-0.57%)
Feb 05, 2026	554.85	561.92	549.95	551.89	4,620,727	-1.63(-0.29%)
Feb 04, 2026	549.73	556.60	541.01	553.52	4,447,966	+2.80(+0.51%)
Feb 03, 2026	554.33	560.11	549.03	550.72	5,706,702	-4.65(-0.84%)
Feb 02, 2026	540.99	557.12	540.95	555.37	4,602,195	+16.58(+3.08%)
Jan 30, 2026	541.01	543.76	535.23	538.79	4,307,292	-4.94(-0.91%)
Jan 29, 2026	531.79	544.24	520.11	543.73	5,487,265	+22.36(+4.29%)
Jan 28, 2026	521.96	523.83	518.27	521.37	5,479,358	+0.96(+0.18%)
Jan 27, 2026	527.65	529.11	519.55	520.41	3,850,079	-6.95(-1.32%)
Jan 26, 2026	526.71	530.39	522.65	527.36	4,838,823	+2.62(+0.50%)
Jan 23, 2026	531.41	532.14	520.16	524.74	5,003,492	-8.12(-1.52%)
Jan 22, 2026	529.92	533.19	523.81	532.86	5,112,752	+5.29(+1.00%)
Jan 21, 2026	533.52	537.40	524.77	527.57	4,937,674	-4.17(-0.78%)
Jan 20, 2026	530.60	536.41	528.51	531.74	4,098,250	-7.75(-1.44%)
Jan 16, 2026	540.24	544.03	538.68	539.49	3,496,433	-3.16(-0.58%)
Jan 15, 2026	548.52	549.88	539.00	542.65	4,004,918	-4.17(-0.76%)
Jan 14, 2026	544.50	548.59	538.15	546.82	3,943,679	+1.83(+0.34%)
Jan 13, 2026	558.95	558.95	533.70	544.99	8,720,270	-21.29(-3.76%)
Jan 12, 2026	564.03	567.88	555.89	566.28	3,485,849	-9.26(-1.61%)
Jan 09, 2026	578.11	581.31	575.34	575.54	2,221,206	-3.66(-0.63%)
Jan 08, 2026	576.64	588.79	572.64	579.20	3,395,273	+0.15(+0.03%)
Jan 07, 2026	578.40	584.40	576.75	579.05	3,659,443	-0.42(-0.07%)
Jan 06, 2026	568.15	580.50	567.09	579.47	4,062,142	+11.75(+2.07%)
Jan 05, 2026	558.78	575.40	557.61	567.72	2,869,339	+5.43(+0.97%)
Jan 02, 2026	569.85	570.02	558.65	562.28	3,907,891	-7.74(-1.36%)
Dec 31, 2025	575.70	577.11	569.76	570.02	1,739,407	-6.53(-1.13%)
Dec 30, 2025	575.22	576.91	573.39	576.55	1,515,081	-0.48(-0.08%)
Dec 29, 2025	578.73	581.12	576.54	577.03	1,276,846	-1.70(-0.29%)
Dec 26, 2025	578.88	580.33	577.81	578.73	973,751	+0.15(+0.03%)
Dec 24, 2025	576.38	581.42	576.13	578.58	1,060,490	+3.10(+0.54%)
Dec 23, 2025	575.03	580.84	574.89	575.49	1,797,437	+0.65(+0.11%)
Dec 22, 2025	571.37	578.58	570.14	574.84	2,503,589	+3.47(+0.61%)
Dec 19, 2025	565.37	572.08	564.35	571.37	7,273,195	+6.01(+1.06%)
Dec 18, 2025	564.15	568.28	562.20	565.36	2,262,368	+0.74(+0.13%)
Dec 17, 2025	564.67	570.90	562.71	564.62	3,294,699	-0.55(-0.10%)
Dec 16, 2025	569.84	570.14	561.64	565.17	2,752,863	-3.10(-0.55%)
Dec 15, 2025	572.02	572.44	566.31	568.28	2,717,413	-2.80(-0.49%)
Dec 12, 2025	565.15	572.85	565.04	571.07	3,520,718	+8.55(+1.52%)
Dec 11, 2025	541.96	564.28	541.84	562.52	3,664,841	+24.47(+4.55%)
Dec 10, 2025	537.28	544.13	536.69	538.05	3,027,964	+1.31(+0.24%)
Dec 09, 2025	537.90	541.09	535.11	536.74	1,968,298	-2.88(-0.53%)
Dec 08, 2025	545.90	546.50	536.58	539.63	2,450,211	-5.07(-0.93%)
Dec 05, 2025	540.90	549.61	540.44	544.70	2,129,866	+3.21(+0.59%)
Dec 04, 2025	556.20	558.16	538.75	541.50	2,882,431	-11.40(-2.06%)
Dec 03, 2025	546.50	554.24	545.68	552.90	2,691,967	+7.81(+1.43%)
Dec 02, 2025	546.46	553.92	540.23	545.09	3,080,602	+1.94(+0.36%)

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