Skip to main content

Marqeta Inc Cl A (NQ: MQ )

5.410 +0.050 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.040 6.225 6.010 6.150 4,774,173 +0.15(+2.50%)
Aug 30, 2023 5.910 6.010 5.870 6.000 2,626,972 +0.03(+0.50%)
Aug 29, 2023 5.890 6.065 5.760 5.970 4,716,400 +0.25(+4.37%)
Aug 28, 2023 5.720 5.810 5.670 5.720 3,326,256 +0.05(+0.88%)
Aug 25, 2023 5.500 5.735 5.470 5.670 2,727,996 +0.19(+3.47%)
Aug 24, 2023 5.830 5.918 5.460 5.480 4,229,296 -0.31(-5.35%)
Aug 23, 2023 5.730 5.850 5.610 5.790 3,923,273 +0.07(+1.22%)
Aug 22, 2023 5.760 5.835 5.570 5.720 4,180,490 -0.01(-0.17%)
Aug 21, 2023 5.700 5.810 5.600 5.730 3,582,372 +0.01(+0.17%)
Aug 18, 2023 5.740 5.918 5.660 5.720 5,949,606 +0.02(+0.35%)
Aug 17, 2023 5.790 5.815 5.620 5.700 6,501,732 -0.09(-1.55%)
Aug 16, 2023 5.730 6.090 5.660 5.790 12,543,556 -0.09(-1.53%)
Aug 15, 2023 5.560 5.980 5.560 5.880 9,111,115 +0.22(+3.89%)
Aug 14, 2023 5.700 5.805 5.580 5.660 5,928,760 -0.01(-0.18%)
Aug 11, 2023 5.230 5.740 5.140 5.670 11,456,562 +0.41(+7.79%)
Aug 10, 2023 5.580 5.590 5.130 5.260 11,277,036 -0.28(-5.05%)
Aug 09, 2023 5.970 6.240 5.381 5.540 22,086,702 +0.58(+11.69%)
Aug 08, 2023 4.900 4.999 4.860 4.960 6,858,673 -0.05(-1.00%)
Aug 07, 2023 5.050 5.085 4.930 5.010 4,845,046 -0.04(-0.79%)
Aug 04, 2023 5.180 5.180 5.000 5.050 4,164,468 -0.13(-2.51%)
Aug 03, 2023 5.280 5.305 5.110 5.180 3,429,919 -0.11(-2.08%)
Aug 02, 2023 5.480 5.480 5.240 5.290 2,879,583 -0.30(-5.37%)
Aug 01, 2023 5.520 5.620 5.470 5.590 2,404,263 +0.01(+0.18%)
Jul 31, 2023 5.390 5.665 5.390 5.580 4,138,943 +0.15(+2.76%)
Jul 28, 2023 5.390 5.520 5.371 5.430 2,276,302 +0.15(+2.84%)
Jul 27, 2023 5.500 5.540 5.260 5.280 2,953,318 -0.16(-2.94%)
Jul 26, 2023 5.340 5.480 5.300 5.440 3,044,543 +0.05(+0.93%)
Jul 25, 2023 5.420 5.510 5.350 5.390 3,015,680 -0.03(-0.55%)
Jul 24, 2023 5.270 5.440 5.255 5.420 4,707,774 +0.14(+2.65%)
Jul 21, 2023 5.210 5.450 5.190 5.280 6,916,310 +0.15(+2.92%)
Jul 20, 2023 5.040 5.140 4.990 5.130 3,220,441 +0.02(+0.39%)
Jul 19, 2023 5.230 5.280 4.990 5.110 6,300,116 -0.08(-1.54%)
Jul 18, 2023 5.160 5.280 5.140 5.190 4,055,323 +0.06(+1.17%)
Jul 17, 2023 5.110 5.210 4.995 5.130 7,442,502 -0.01(-0.19%)
Jul 14, 2023 5.320 5.335 5.060 5.140 4,641,630 -0.19(-3.56%)
Jul 13, 2023 5.260 5.410 5.250 5.330 4,529,893 +0.11(+2.11%)
Jul 12, 2023 5.300 5.370 5.140 5.220 3,898,982 +0.05(+0.97%)
Jul 11, 2023 5.100 5.180 5.000 5.170 3,604,123 +0.13(+2.58%)
Jul 10, 2023 4.990 5.150 4.925 5.040 3,882,466 +0.05(+1.00%)
Jul 07, 2023 4.780 5.100 4.780 4.990 6,033,780 +0.21(+4.39%)
Jul 06, 2023 4.810 4.810 4.650 4.780 4,523,834 -0.10(-2.05%)
Jul 05, 2023 4.860 4.915 4.755 4.880 4,705,975 +0.01(+0.21%)
Jul 03, 2023 4.850 4.935 4.840 4.870 1,335,750 +0.00(+0.00%)
Jun 30, 2023 4.880 4.950 4.775 4.870 4,933,764 +0.11(+2.31%)
Jun 29, 2023 4.840 4.940 4.740 4.760 4,337,777 -0.04(-0.83%)
Jun 28, 2023 4.730 4.870 4.620 4.800 7,159,980 +0.06(+1.27%)
Jun 27, 2023 4.720 4.820 4.675 4.740 4,214,547 +0.04(+0.85%)
Jun 26, 2023 4.900 4.960 4.680 4.700 3,736,962 -0.16(-3.29%)
Jun 23, 2023 4.910 4.930 4.820 4.860 23,270,612 -0.11(-2.21%)
Jun 22, 2023 5.030 5.070 4.860 4.970 4,037,076 -0.10(-1.97%)
Jun 21, 2023 5.220 5.260 4.985 5.070 4,448,965 -0.21(-3.98%)
Jun 20, 2023 4.910 5.330 4.890 5.280 6,590,451 +0.37(+7.54%)
Jun 16, 2023 5.020 5.044 4.880 4.910 8,665,216 -0.02(-0.41%)
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.