Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 246.86 247.80 235.73 236.20 10,612,366 -11.43(-4.62%)
Mar 30, 2020 240.40 248.61 239.22 247.63 5,895,868 +5.48(+2.26%)
Mar 27, 2020 244.69 250.39 239.27 242.16 7,996,619 -15.19(-5.90%)
Mar 26, 2020 251.41 259.91 247.01 257.34 10,185,160 +6.55(+2.61%)
Mar 25, 2020 242.40 260.39 235.03 250.79 12,929,030 +18.98(+8.19%)
Mar 24, 2020 211.13 233.15 210.23 231.81 11,916,074 +33.02(+16.61%)
Mar 23, 2020 198.77 210.90 195.55 198.79 11,848,728 -7.94(-3.84%)
Mar 20, 2020 230.78 230.78 205.34 206.73 10,757,167 -15.38(-6.92%)
Mar 19, 2020 219.04 233.21 206.86 222.11 9,331,855 -0.76(-0.34%)
Mar 18, 2020 217.41 224.02 208.49 222.87 11,607,348 -9.73(-4.18%)
Mar 17, 2020 235.15 244.94 226.81 232.60 12,948,112 +2.18(+0.95%)
Mar 16, 2020 229.29 252.01 224.17 230.42 12,383,939 -33.60(-12.73%)
Mar 13, 2020 253.04 264.04 240.05 264.02 10,160,223 +27.88(+11.81%)
Mar 12, 2020 239.10 256.66 235.59 236.14 15,362,003 -27.63(-10.48%)
Mar 11, 2020 266.89 267.96 257.47 263.77 8,560,594 -10.57(-3.85%)
Mar 10, 2020 270.29 274.64 257.03 274.35 8,313,900 +15.43(+5.96%)
Mar 09, 2020 259.12 273.05 255.38 258.92 8,689,332 -21.73(-7.74%)
Mar 06, 2020 276.42 282.44 272.44 280.64 7,221,727 -3.64(-1.28%)
Mar 05, 2020 289.15 292.08 281.85 284.28 6,768,121 -11.37(-3.85%)
Mar 04, 2020 292.47 296.08 286.25 295.65 6,605,495 +10.13(+3.55%)
Mar 03, 2020 307.61 307.61 284.38 285.52 8,228,492 -14.41(-4.81%)
Mar 02, 2020 292.26 300.15 283.02 299.93 9,903,750 +16.12(+5.68%)
Feb 28, 2020 268.79 283.95 267.48 283.81 13,147,194 +4.33(+1.55%)
Feb 27, 2020 278.71 290.85 274.70 279.48 14,121,613 -11.95(-4.10%)
Feb 26, 2020 295.30 301.06 291.28 291.43 9,616,705 -4.74(-1.60%)
Feb 25, 2020 314.21 316.06 294.09 296.17 12,999,188 -21.30(-6.71%)
Feb 24, 2020 310.46 322.03 306.88 317.47 7,927,157 -14.70(-4.42%)
Feb 21, 2020 334.95 336.26 328.16 332.16 5,111,508 -4.64(-1.38%)
Feb 20, 2020 338.07 339.55 330.67 336.81 4,408,448 -0.11(-0.03%)
Feb 19, 2020 336.36 339.54 335.03 336.92 3,109,290 +3.25(+0.97%)
Feb 18, 2020 334.04 335.49 332.84 333.67 3,678,960 +0.28(+0.09%)
Feb 14, 2020 329.97 333.47 329.55 333.38 2,777,831 +5.00(+1.52%)
Feb 13, 2020 324.94 330.33 324.76 328.39 3,069,102 +1.64(+0.50%)
Feb 12, 2020 323.48 327.03 321.92 326.75 2,502,881 +3.17(+0.98%)
Feb 11, 2020 327.57 328.08 322.35 323.58 3,527,602 +0.63(+0.19%)
Feb 10, 2020 318.40 322.95 318.29 322.95 3,933,996 +3.21(+1.00%)
Feb 07, 2020 320.72 322.53 318.64 319.75 2,642,733 -2.25(-0.70%)
Feb 06, 2020 322.01 323.88 320.41 321.99 3,499,552 +0.96(+0.30%)
Feb 05, 2020 327.57 327.57 316.98 321.04 3,955,048 -0.78(-0.24%)
Feb 04, 2020 320.96 324.38 319.05 321.82 4,251,969 +4.50(+1.42%)
Feb 03, 2020 311.73 318.26 311.37 317.32 4,336,453 +8.39(+2.72%)
Jan 31, 2020 315.97 317.26 307.52 308.93 5,713,463 -8.33(-2.63%)
Jan 30, 2020 311.92 317.50 310.95 317.26 3,591,126 +3.69(+1.18%)
Jan 29, 2020 315.83 317.24 309.74 313.57 4,489,030 +0.41(+0.13%)
Jan 28, 2020 308.79 314.39 308.46 313.16 3,559,896 +4.40(+1.43%)
Jan 27, 2020 308.11 312.27 305.57 308.76 4,463,832 -7.72(-2.44%)
Jan 24, 2020 319.32 319.83 314.52 316.49 3,717,070 -1.28(-0.40%)
Jan 23, 2020 317.79 318.03 315.17 317.77 4,283,365 +0.65(+0.21%)
Jan 22, 2020 317.74 319.54 316.93 317.12 3,596,594 +1.78(+0.56%)
Jan 21, 2020 315.26 318.44 314.36 315.33 6,133,773 -1.14(-0.36%)
Jan 17, 2020 314.30 316.84 312.15 316.48 4,930,389 +3.28(+1.05%)
Jan 16, 2020 310.46 313.22 308.00 313.19 3,397,871 +5.92(+1.93%)
Jan 15, 2020 305.26 308.73 304.14 307.28 4,767,846 +3.53(+1.16%)
Jan 14, 2020 309.17 309.40 302.99 303.75 5,063,694 -4.47(-1.45%)
Jan 13, 2020 306.31 308.64 305.96 308.22 3,309,807 +3.95(+1.30%)
Jan 10, 2020 304.67 305.03 301.89 304.27 3,015,402 +2.02(+0.67%)
Jan 09, 2020 301.44 304.04 301.19 302.24 3,367,305 +3.91(+1.31%)
Jan 08, 2020 294.11 300.14 293.84 298.33 3,297,536 +5.17(+1.76%)
Jan 07, 2020 294.65 296.25 292.84 293.16 3,265,046 -1.00(-0.34%)
Jan 06, 2020 290.38 294.25 289.07 294.15 3,386,557 +0.78(+0.27%)
Jan 03, 2020 292.43 295.32 291.59 293.37 2,561,980 -2.89(-0.98%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.