Marqeta Inc Cl A (NQ: MQ )

5.960 +0.160 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.800 5.930 5.925 5.960 4,737,985 +0.16(+2.76%)
Mar 27, 2024 5.870 5.910 5.750 5.800 4,768,284 +0.00(+0.00%)
Mar 26, 2024 5.940 5.980 5.780 5.800 3,934,380 -0.10(-1.69%)
Mar 25, 2024 5.960 6.040 5.875 5.900 2,550,889 -0.05(-0.84%)
Mar 22, 2024 6.300 6.315 5.940 5.950 2,904,152 -0.33(-5.25%)
Mar 21, 2024 6.350 6.440 6.280 6.280 2,840,218 -0.01(-0.16%)
Mar 20, 2024 6.090 6.320 5.990 6.290 3,849,487 +0.22(+3.62%)
Mar 19, 2024 5.920 6.085 5.800 6.070 4,144,527 +0.05(+0.83%)
Mar 18, 2024 5.980 6.060 5.905 6.020 3,220,931 +0.08(+1.35%)
Mar 15, 2024 5.910 6.030 5.895 5.940 5,494,603 -0.02(-0.34%)
Mar 14, 2024 6.030 6.100 5.900 5.960 7,138,876 -0.09(-1.49%)
Mar 13, 2024 6.000 6.195 5.990 6.050 4,837,344 -0.02(-0.33%)
Mar 12, 2024 6.080 6.180 5.910 6.070 3,484,495 +0.01(+0.17%)
Mar 11, 2024 6.070 6.280 6.045 6.060 5,214,671 -0.02(-0.33%)
Mar 08, 2024 5.820 6.140 5.820 6.080 6,706,587 +0.35(+6.11%)
Mar 07, 2024 5.820 5.840 5.710 5.730 4,947,212 -0.07(-1.21%)
Mar 06, 2024 5.880 5.960 5.720 5.800 6,417,467 +0.00(+0.00%)
Mar 05, 2024 6.070 6.100 5.770 5.800 10,852,607 -0.38(-6.15%)
Mar 04, 2024 6.350 6.370 6.030 6.180 8,536,358 -0.22(-3.44%)
Mar 01, 2024 6.500 6.710 6.340 6.400 8,771,799 -0.13(-1.99%)
Feb 29, 2024 6.900 6.980 6.430 6.530 14,240,879 -0.80(-10.91%)
Feb 28, 2024 7.060 7.360 7.010 7.330 9,735,707 +0.21(+2.95%)
Feb 27, 2024 6.800 7.170 6.800 7.120 6,567,069 +0.34(+5.01%)
Feb 26, 2024 6.480 6.830 6.440 6.780 4,726,531 +0.23(+3.51%)
Feb 23, 2024 6.510 6.890 6.495 6.550 7,316,297 +0.06(+0.92%)
Feb 22, 2024 6.120 6.640 6.120 6.490 7,148,831 +0.34(+5.53%)
Feb 21, 2024 6.300 6.360 6.065 6.150 3,337,325 -0.35(-5.38%)
Feb 20, 2024 6.420 6.830 6.320 6.500 5,483,234 -0.02(-0.31%)
Feb 16, 2024 6.450 6.570 6.320 6.520 6,812,031 +0.01(+0.15%)
Feb 15, 2024 6.090 6.520 6.090 6.510 6,815,805 +0.44(+7.25%)
Feb 14, 2024 5.780 6.110 5.771 6.070 4,598,187 +0.42(+7.43%)
Feb 13, 2024 5.840 5.940 5.595 5.650 5,629,140 -0.45(-7.38%)
Feb 12, 2024 6.000 6.230 5.960 6.100 6,909,929 +0.33(+5.72%)
Feb 09, 2024 5.820 5.860 5.735 5.770 4,131,095 -0.02(-0.35%)
Feb 08, 2024 5.900 6.070 5.770 5.790 4,825,572 -0.13(-2.20%)
Feb 07, 2024 5.930 5.980 5.815 5.920 2,961,612 +0.00(+0.00%)
Feb 06, 2024 5.860 5.930 5.810 5.920 3,137,666 +0.07(+1.20%)
Feb 05, 2024 5.930 5.970 5.800 5.850 3,645,410 -0.20(-3.31%)
Feb 02, 2024 5.930 6.120 5.890 6.050 3,168,844 +0.03(+0.50%)
Feb 01, 2024 6.040 6.200 5.885 6.020 3,517,385 +0.01(+0.17%)
Jan 31, 2024 6.200 6.335 6.010 6.010 4,654,456 -0.23(-3.69%)
Jan 30, 2024 6.580 6.630 6.210 6.240 3,908,851 -0.38(-5.74%)
Jan 29, 2024 6.280 6.630 6.195 6.620 4,302,824 +0.39(+6.26%)
Jan 26, 2024 6.060 6.300 6.040 6.230 3,741,059 +0.21(+3.49%)
Jan 25, 2024 6.170 6.255 6.005 6.020 4,418,679 -0.12(-1.95%)
Jan 24, 2024 6.420 6.480 6.090 6.140 6,205,498 -0.27(-4.21%)
Jan 23, 2024 6.300 6.450 6.250 6.410 8,136,430 +0.20(+3.22%)
Jan 22, 2024 6.110 6.450 6.110 6.210 6,446,966 +0.21(+3.50%)
Jan 19, 2024 5.810 6.040 5.650 6.000 7,898,429 +0.21(+3.63%)
Jan 18, 2024 5.940 6.030 5.745 5.790 4,409,254 -0.12(-2.03%)
Jan 17, 2024 5.930 6.010 5.860 5.910 3,870,950 -0.17(-2.80%)
Jan 16, 2024 6.150 6.270 6.040 6.080 5,663,410 -0.18(-2.88%)
Jan 12, 2024 6.340 6.450 6.255 6.260 2,415,927 -0.03(-0.48%)
Jan 11, 2024 6.320 6.400 6.220 6.290 4,889,546 -0.05(-0.79%)
Jan 10, 2024 6.340 6.450 6.130 6.340 5,163,313 -0.02(-0.31%)
Jan 09, 2024 6.530 6.580 6.350 6.360 4,436,865 -0.29(-4.36%)
Jan 08, 2024 6.350 6.660 6.290 6.650 4,340,676 +0.40(+6.40%)
Jan 05, 2024 6.410 6.560 6.140 6.250 8,848,470 -0.23(-3.55%)
Jan 04, 2024 6.520 6.560 6.405 6.480 2,640,014 -0.02(-0.31%)
Jan 03, 2024 6.720 6.740 6.470 6.500 3,005,870 -0.31(-4.55%)
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.