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 (%)
Aug 31, 2023 412.96 415.03 410.54 411.39 2,542,809 -1.27(-0.31%)
Aug 30, 2023 413.53 416.52 412.27 412.66 2,524,226 +2.25(+0.55%)
Aug 29, 2023 406.19 410.95 405.36 410.41 2,195,551 +4.20(+1.03%)
Aug 28, 2023 402.78 406.57 401.93 406.21 1,906,978 +4.54(+1.13%)
Aug 25, 2023 399.44 403.40 397.80 401.67 2,161,299 +5.20(+1.31%)
Aug 24, 2023 400.38 402.78 396.30 396.47 1,975,977 -3.38(-0.85%)
Aug 23, 2023 398.06 400.71 397.16 399.85 1,948,829 +3.21(+0.81%)
Aug 22, 2023 393.81 397.57 392.49 396.64 2,429,873 +4.63(+1.18%)
Aug 21, 2023 392.02 393.80 389.84 392.01 1,875,138 +1.03(+0.26%)
Aug 18, 2023 388.64 392.65 387.66 390.99 2,007,864 -0.45(-0.11%)
Aug 17, 2023 394.94 395.01 389.81 391.44 2,125,104 -1.74(-0.44%)
Aug 16, 2023 392.25 398.00 391.93 393.18 2,008,032 -0.08(-0.02%)
Aug 15, 2023 396.29 396.29 392.40 393.26 1,758,591 -4.12(-1.04%)
Aug 14, 2023 395.25 398.02 393.42 397.38 1,643,480 +3.59(+0.91%)
Aug 11, 2023 394.56 395.47 391.62 393.79 1,469,091 -2.15(-0.54%)
Aug 10, 2023 395.26 399.42 394.52 395.94 2,160,859 +3.46(+0.88%)
Aug 09, 2023 392.67 395.59 390.69 392.48 1,811,321 +0.48(+0.12%)
Aug 08, 2023 394.98 395.18 388.95 392.00 1,752,337 -3.67(-0.93%)
Aug 07, 2023 391.81 396.55 391.81 395.67 1,564,612 +5.50(+1.41%)
Aug 04, 2023 390.43 394.89 388.89 390.17 2,222,524 -1.66(-0.42%)
Aug 03, 2023 386.39 392.25 385.25 391.82 2,197,153 +2.98(+0.77%)
Aug 02, 2023 392.69 393.02 388.40 388.84 2,417,971 -7.03(-1.78%)
Aug 01, 2023 392.59 396.10 391.18 395.87 2,351,338 +2.78(+0.71%)
Jul 31, 2023 392.78 394.88 391.28 393.09 3,589,155 +1.32(+0.34%)
Jul 28, 2023 396.76 396.80 387.70 391.77 4,514,725 -1.54(-0.39%)
Jul 27, 2023 403.97 403.97 392.76 393.31 3,573,016 -7.89(-1.97%)
Jul 26, 2023 397.98 402.09 394.55 401.19 2,579,477 +1.13(+0.28%)
Jul 25, 2023 402.15 403.64 399.79 400.07 2,497,990 -3.50(-0.87%)
Jul 24, 2023 396.28 403.69 395.41 403.57 3,038,764 +7.28(+1.84%)
Jul 21, 2023 397.47 400.30 396.22 396.29 1,873,806 -0.57(-0.14%)
Jul 20, 2023 395.94 398.51 394.36 396.86 2,578,515 -0.21(-0.05%)
Jul 19, 2023 396.80 398.64 395.11 397.07 1,815,014 +0.11(+0.03%)
Jul 18, 2023 399.21 400.73 394.02 396.96 2,684,318 -4.03(-1.00%)
Jul 17, 2023 400.74 402.78 399.91 400.99 2,351,660 -0.31(-0.08%)
Jul 14, 2023 400.91 402.27 399.09 401.30 1,984,489 +1.94(+0.49%)
Jul 13, 2023 401.78 402.02 399.25 399.35 2,361,836 -0.13(-0.03%)
Jul 12, 2023 397.80 401.95 397.51 399.48 2,280,350 +2.88(+0.73%)
Jul 11, 2023 392.43 397.26 391.16 396.60 2,112,571 +5.62(+1.44%)
Jul 10, 2023 387.31 392.24 386.84 390.98 2,155,119 +3.47(+0.90%)
Jul 07, 2023 389.48 391.26 387.23 387.51 2,662,554 -4.45(-1.13%)
Jul 06, 2023 392.64 392.97 388.56 391.95 2,163,290 -1.02(-0.26%)
Jul 05, 2023 387.08 393.49 385.40 392.97 2,794,408 +0.77(+0.20%)
Jul 03, 2023 389.60 392.55 386.95 392.20 1,310,488 +0.66(+0.17%)
Jun 30, 2023 386.37 393.41 386.37 391.55 4,426,880 +5.60(+1.45%)
Jun 29, 2023 379.15 386.28 378.80 385.94 2,535,917 +7.41(+1.96%)
Jun 28, 2023 379.49 379.69 376.98 378.54 2,021,441 -1.55(-0.41%)
Jun 27, 2023 378.64 381.13 377.32 380.09 2,207,181 +4.35(+1.16%)
Jun 26, 2023 376.37 378.30 373.68 375.74 3,342,748 -2.38(-0.63%)
Jun 23, 2023 373.31 379.42 371.56 378.12 3,756,483 +2.00(+0.53%)
Jun 22, 2023 373.44 376.79 372.28 376.12 1,942,443 +1.65(+0.44%)
Jun 21, 2023 372.29 376.70 371.99 374.46 2,311,586 +1.51(+0.41%)
Jun 20, 2023 373.34 377.82 372.08 372.95 3,979,467 -1.90(-0.51%)
Jun 16, 2023 379.91 381.19 374.48 374.85 5,917,332 -2.50(-0.66%)
Jun 15, 2023 371.61 377.88 368.87 377.35 2,569,425 +4.26(+1.14%)
Jun 14, 2023 371.27 376.39 370.36 373.09 2,787,871 +3.37(+0.91%)
Jun 13, 2023 373.64 375.50 368.16 369.72 2,455,089 -3.91(-1.05%)
Jun 12, 2023 369.02 374.29 368.29 373.64 2,418,466 +6.06(+1.65%)
Jun 09, 2023 368.81 370.45 366.12 367.57 2,212,234 +1.62(+0.44%)
Jun 08, 2023 367.71 368.12 364.21 365.95 2,606,669 -3.78(-1.02%)
Jun 07, 2023 377.60 378.80 366.62 369.73 3,731,139 -8.53(-2.26%)
Jun 06, 2023 371.29 378.68 370.15 378.27 2,770,763 +9.40(+2.55%)
Jun 05, 2023 371.09 371.37 366.89 368.87 2,474,519 -3.20(-0.86%)
Jun 02, 2023 372.92 374.14 370.49 372.06 2,512,662 +2.84(+0.77%)
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.