Skip to main content

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 (%)
Oct 31, 2023 5.010 5.250 5.010 5.170 3,378,399 +0.13(+2.58%)
Oct 30, 2023 5.120 5.155 4.995 5.040 3,544,449 +0.01(+0.20%)
Oct 27, 2023 5.070 5.140 4.980 5.030 5,824,222 +0.00(+0.00%)
Oct 26, 2023 5.050 5.110 4.915 5.030 5,382,202 -0.02(-0.40%)
Oct 25, 2023 5.220 5.255 4.870 5.050 8,119,183 -0.34(-6.31%)
Oct 24, 2023 5.170 5.610 5.170 5.390 6,228,447 +0.07(+1.32%)
Oct 23, 2023 5.290 5.440 5.140 5.320 4,222,176 -0.02(-0.37%)
Oct 20, 2023 5.380 5.435 5.195 5.340 3,340,387 -0.04(-0.74%)
Oct 19, 2023 5.430 5.470 5.330 5.380 4,204,888 -0.07(-1.28%)
Oct 18, 2023 5.650 5.725 5.400 5.450 3,837,132 -0.28(-4.89%)
Oct 17, 2023 5.600 5.870 5.562 5.730 4,577,765 +0.05(+0.88%)
Oct 16, 2023 5.680 5.820 5.592 5.680 6,560,594 +0.05(+0.89%)
Oct 13, 2023 5.740 5.740 5.590 5.630 1,927,740 -0.11(-1.92%)
Oct 12, 2023 5.860 5.880 5.675 5.740 3,578,210 -0.12(-2.05%)
Oct 11, 2023 5.880 5.960 5.810 5.860 3,880,078 -0.01(-0.17%)
Oct 10, 2023 5.740 5.970 5.730 5.870 3,724,080 +0.10(+1.73%)
Oct 09, 2023 5.730 5.860 5.680 5.770 2,594,656 +0.02(+0.35%)
Oct 06, 2023 5.550 5.780 5.490 5.750 3,041,443 +0.12(+2.13%)
Oct 05, 2023 5.650 5.690 5.580 5.630 3,823,413 -0.04(-0.71%)
Oct 04, 2023 5.700 5.750 5.540 5.670 3,814,090 +0.01(+0.18%)
Oct 03, 2023 5.820 5.880 5.610 5.660 4,032,313 -0.25(-4.23%)
Oct 02, 2023 5.920 5.990 5.810 5.910 4,921,511 -0.07(-1.17%)
Sep 29, 2023 6.060 6.155 5.940 5.980 2,782,859 +0.01(+0.17%)
Sep 28, 2023 5.860 5.980 5.830 5.970 2,972,925 +0.09(+1.53%)
Sep 27, 2023 5.890 5.990 5.800 5.880 2,602,743 +0.01(+0.17%)
Sep 26, 2023 5.950 6.000 5.780 5.870 4,095,960 -0.08(-1.34%)
Sep 25, 2023 5.900 5.960 5.920 5.950 3,931,403 -0.04(-0.67%)
Sep 22, 2023 6.140 6.235 5.970 5.990 3,237,443 -0.12(-1.96%)
Sep 21, 2023 5.940 6.155 5.850 6.110 5,288,196 +0.07(+1.16%)
Sep 20, 2023 6.240 6.285 6.040 6.040 2,485,020 -0.18(-2.89%)
Sep 19, 2023 6.240 6.240 6.100 6.220 2,845,446 -0.07(-1.11%)
Sep 18, 2023 6.430 6.430 6.240 6.290 5,144,875 -0.15(-2.33%)
Sep 15, 2023 6.470 6.590 6.400 6.440 6,061,025 -0.10(-1.53%)
Sep 14, 2023 6.670 6.730 6.520 6.540 5,662,090 -0.08(-1.21%)
Sep 13, 2023 6.650 6.700 6.565 6.620 4,992,262 +0.00(+0.00%)
Sep 12, 2023 6.480 6.720 6.460 6.620 5,651,873 +0.13(+2.00%)
Sep 11, 2023 6.460 6.505 6.420 6.490 2,770,102 +0.05(+0.78%)
Sep 08, 2023 6.470 6.500 6.360 6.440 3,239,943 +0.00(+0.00%)
Sep 07, 2023 6.320 6.495 6.260 6.440 3,833,965 +0.00(+0.00%)
Sep 06, 2023 6.320 6.570 6.275 6.440 5,743,698 +0.10(+1.58%)
Sep 05, 2023 6.220 6.390 6.150 6.340 3,346,408 +0.08(+1.28%)
Sep 01, 2023 6.200 6.360 6.170 6.260 4,198,820 +0.11(+1.79%)
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%)
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.