Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

MasterCard (NY: MA )

524.97 +3.83 (+0.73%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 523.64 526.27 518.17 521.14 2,629,536 -5.04(-0.96%)
Dec 03, 2024 534.67 534.82 525.96 526.18 2,319,414 -5.18(-0.97%)
Dec 02, 2024 532.93 534.82 526.23 531.36 2,355,129 -1.58(-0.30%)
Nov 29, 2024 533.01 535.77 530.02 532.94 1,760,568 +0.56(+0.11%)
Nov 27, 2024 529.05 533.62 526.58 532.38 2,086,436 +3.90(+0.74%)
Nov 26, 2024 527.90 530.65 525.06 528.48 2,273,347 +1.88(+0.36%)
Nov 25, 2024 521.64 528.25 521.02 526.60 4,503,081 +5.74(+1.10%)
Nov 22, 2024 516.93 521.71 516.18 520.86 3,130,473 +5.76(+1.12%)
Nov 21, 2024 513.23 520.12 511.58 515.10 3,077,322 +2.56(+0.50%)
Nov 20, 2024 521.53 522.50 511.00 512.54 2,409,420 -6.92(-1.33%)
Nov 19, 2024 518.78 522.65 516.76 519.46 2,716,013 -2.17(-0.42%)
Nov 18, 2024 518.59 523.49 517.00 521.63 2,493,400 -0.26(-0.05%)
Nov 15, 2024 518.53 523.39 518.00 521.89 2,408,195 +1.49(+0.29%)
Nov 14, 2024 520.62 522.36 517.65 520.40 2,480,433 -1.48(-0.28%)
Nov 13, 2024 530.01 530.50 516.41 521.88 2,681,502 -7.29(-1.38%)
Nov 12, 2024 529.10 530.90 527.30 529.17 2,577,592 -0.95(-0.18%)
Nov 11, 2024 528.85 534.02 528.51 530.12 2,213,448 +5.36(+1.02%)
Nov 08, 2024 520.34 528.84 519.53 524.76 2,215,683 +6.88(+1.33%)
Nov 07, 2024 523.99 524.03 516.59 517.88 2,382,389 -3.25(-0.62%)
Nov 06, 2024 520.86 523.00 515.94 521.13 3,673,745 +15.57(+3.08%)
Nov 05, 2024 505.58 508.15 503.61 505.56 2,131,826 -0.02(-0.00%)
Nov 04, 2024 509.14 510.00 503.03 505.58 2,165,080 -2.50(-0.49%)
Nov 01, 2024 500.44 510.55 498.53 508.08 3,753,803 +8.49(+1.70%)
Oct 31, 2024 521.25 527.90 499.03 499.59 5,523,298 -14.10(-2.74%)
Oct 30, 2024 512.52 516.45 507.00 513.69 3,120,468 +7.41(+1.46%)
Oct 29, 2024 507.54 511.39 505.70 506.28 2,066,385 -1.93(-0.38%)
Oct 28, 2024 507.40 510.86 506.14 508.21 2,186,541 +0.85(+0.17%)
Oct 25, 2024 512.50 514.73 505.62 507.36 1,582,225 -3.26(-0.64%)
Oct 24, 2024 511.90 513.34 509.46 510.62 1,912,117 -3.11(-0.61%)
Oct 23, 2024 512.66 514.72 511.90 513.73 1,759,889 +0.71(+0.14%)
Oct 22, 2024 511.15 514.55 510.50 513.02 1,855,923 -1.99(-0.39%)
Oct 21, 2024 516.99 518.82 513.94 515.01 2,217,566 -1.33(-0.26%)
Oct 18, 2024 514.54 518.00 512.58 516.34 2,604,685 +2.58(+0.50%)
Oct 17, 2024 516.29 517.04 511.52 513.76 2,227,456 -0.31(-0.06%)
Oct 16, 2024 506.35 515.40 506.00 514.07 2,956,851 +6.84(+1.35%)
Oct 15, 2024 505.62 509.88 504.00 507.23 2,885,883 +0.57(+0.11%)
Oct 14, 2024 504.36 508.79 502.05 506.66 2,126,625 +4.40(+0.88%)
Oct 11, 2024 496.51 502.92 496.46 502.26 1,920,087 +4.24(+0.85%)
Oct 10, 2024 500.00 500.72 495.84 498.02 1,491,026 -1.93(-0.39%)
Oct 09, 2024 498.38 500.75 495.59 499.95 1,707,549 +3.55(+0.72%)
Oct 08, 2024 491.85 496.87 490.88 496.40 1,752,364 +5.75(+1.17%)
Oct 07, 2024 496.67 497.87 490.10 490.65 1,993,340 -6.39(-1.29%)
Oct 04, 2024 494.90 498.39 491.82 497.04 1,938,539 +2.73(+0.55%)
Oct 03, 2024 494.89 496.43 492.35 494.31 1,384,109 -0.60(-0.12%)
Oct 02, 2024 492.29 495.25 489.03 494.91 1,738,800 -0.81(-0.16%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.