Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

MasterCard (NY: MA )

456.52 -2.58 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 458.90 462.50 455.17 456.52 1,713,093 -2.58(-0.56%)
May 21, 2024 457.91 460.39 455.63 459.10 2,165,965 -0.56(-0.12%)
May 20, 2024 459.48 462.22 458.78 459.66 1,397,229 -0.61(-0.13%)
May 17, 2024 460.45 461.69 458.11 460.27 1,985,919 +1.40(+0.31%)
May 16, 2024 460.00 464.93 458.82 458.87 2,411,728 +0.87(+0.19%)
May 15, 2024 452.79 458.60 452.79 458.00 2,437,639 +3.80(+0.84%)
May 14, 2024 457.92 458.98 449.30 454.20 2,991,357 -3.56(-0.78%)
May 13, 2024 456.93 458.72 455.50 457.76 2,069,339 +0.78(+0.17%)
May 10, 2024 457.33 458.58 454.98 456.98 1,730,056 +1.49(+0.33%)
May 09, 2024 453.55 456.02 453.55 455.49 1,970,149 +0.72(+0.16%)
May 08, 2024 454.00 455.11 449.92 454.77 2,332,424 +1.71(+0.38%)
May 07, 2024 451.76 453.30 447.52 453.06 2,352,034 +3.69(+0.82%)
May 06, 2024 447.23 450.50 445.56 449.37 2,536,191 +5.79(+1.31%)
May 03, 2024 444.91 445.26 436.90 443.58 3,711,615 +2.48(+0.56%)
May 02, 2024 443.00 444.05 438.05 441.10 3,866,315 -0.97(-0.22%)
May 01, 2024 445.80 448.98 438.38 442.07 4,979,162 -9.13(-2.02%)
Apr 30, 2024 456.26 457.72 450.88 451.20 2,697,839 -5.90(-1.29%)
Apr 29, 2024 460.95 461.59 455.68 457.10 2,121,343 -5.32(-1.15%)
Apr 26, 2024 462.91 464.82 460.94 462.42 1,963,274 +0.31(+0.07%)
Apr 25, 2024 460.94 464.00 456.72 462.11 2,006,612 -0.39(-0.08%)
Apr 24, 2024 465.29 468.15 460.35 462.50 4,043,032 -0.32(-0.07%)
Apr 23, 2024 458.48 462.98 457.31 462.82 2,028,369 +6.07(+1.33%)
Apr 22, 2024 457.50 460.74 455.13 456.75 2,157,156 +1.36(+0.30%)
Apr 19, 2024 458.89 459.86 452.58 455.39 2,548,844 +0.69(+0.15%)
Apr 18, 2024 460.50 461.91 453.80 454.70 1,998,745 -5.46(-1.19%)
Apr 17, 2024 462.77 463.41 458.15 460.16 1,735,024 +0.34(+0.07%)
Apr 16, 2024 460.00 463.38 459.00 459.82 1,787,183 +0.03(+0.01%)
Apr 15, 2024 470.24 471.00 458.43 459.79 2,070,615 -5.59(-1.20%)
Apr 12, 2024 466.00 469.52 462.11 465.38 2,486,362 -2.93(-0.63%)
Apr 11, 2024 468.28 470.35 464.19 468.31 2,300,636 -0.86(-0.18%)
Apr 10, 2024 470.17 474.38 468.85 469.17 2,710,637 -2.99(-0.63%)
Apr 09, 2024 477.97 478.89 467.83 472.16 2,217,867 -6.69(-1.40%)
Apr 08, 2024 476.40 479.68 474.28 478.85 1,961,897 +2.36(+0.50%)
Apr 05, 2024 473.34 478.65 471.88 476.49 2,466,153 +7.37(+1.57%)
Apr 04, 2024 479.31 481.29 468.35 469.12 2,556,180 -7.64(-1.60%)
Apr 03, 2024 479.77 482.63 476.55 476.76 2,268,197 -2.01(-0.42%)
Apr 02, 2024 476.31 479.75 475.64 478.77 3,269,738 +1.03(+0.22%)
Apr 01, 2024 480.00 482.61 476.67 477.74 1,650,530 -3.17(-0.66%)
Mar 28, 2024 477.25 481.76 481.56 480.90 2,217,612 +3.62(+0.76%)
Mar 27, 2024 479.83 481.49 474.09 477.29 2,313,216 +1.15(+0.24%)
Mar 26, 2024 477.06 479.34 471.65 476.14 2,518,262 +0.76(+0.16%)
Mar 25, 2024 480.93 481.65 473.75 475.38 2,607,132 -5.62(-1.17%)
Mar 22, 2024 487.63 488.21 480.79 481.00 2,280,951 -6.96(-1.43%)
Mar 21, 2024 487.85 489.32 482.73 487.96 2,581,494 +0.60(+0.12%)
Mar 20, 2024 483.65 487.77 482.97 487.37 1,693,287 +4.03(+0.83%)
Mar 19, 2024 480.95 483.94 478.85 483.33 2,052,407 +5.10(+1.07%)
Mar 18, 2024 477.98 480.15 475.99 478.23 2,075,218 +3.06(+0.64%)
Mar 15, 2024 472.69 477.80 472.43 475.17 4,185,118 -3.64(-0.76%)
Mar 14, 2024 480.36 481.33 476.52 478.82 2,761,534 +3.87(+0.81%)
Mar 13, 2024 473.57 475.50 472.13 474.95 2,106,866 +2.74(+0.58%)
Mar 12, 2024 469.88 473.71 468.06 472.22 1,856,452 +3.70(+0.79%)
Mar 11, 2024 468.35 468.72 464.05 468.51 1,777,084 -0.10(-0.02%)
Mar 08, 2024 466.45 470.97 466.45 468.61 1,599,102 +1.72(+0.37%)
Mar 07, 2024 472.55 472.62 465.25 466.89 2,180,346 -4.06(-0.86%)
Mar 06, 2024 466.51 472.96 466.51 470.95 1,919,776 +4.07(+0.87%)
Mar 05, 2024 466.72 468.59 463.98 466.87 2,017,845 -0.97(-0.21%)
Mar 04, 2024 475.01 475.97 465.12 467.84 3,216,810 -8.13(-1.71%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.