Skip to main content

Marqeta Inc Cl A (NQ: MQ )

5.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.040 4.155 3.995 4.050 3,886,385 -0.01(-0.25%)
Apr 27, 2023 4.080 4.115 3.981 4.060 2,801,761 +0.01(+0.25%)
Apr 26, 2023 4.070 4.160 4.015 4.050 3,970,862 -0.02(-0.37%)
Apr 25, 2023 4.100 4.150 4.020 4.065 2,812,511 -0.08(-2.05%)
Apr 24, 2023 4.310 4.310 4.110 4.150 2,513,876 -0.13(-3.04%)
Apr 21, 2023 4.180 4.290 4.150 4.280 2,597,331 +0.13(+3.13%)
Apr 20, 2023 4.200 4.240 4.110 4.150 3,670,077 -0.10(-2.35%)
Apr 19, 2023 4.220 4.330 4.170 4.250 3,194,115 -0.05(-1.16%)
Apr 18, 2023 4.340 4.405 4.290 4.300 2,491,168 -0.02(-0.46%)
Apr 17, 2023 4.430 4.450 4.300 4.320 3,694,713 -0.09(-2.04%)
Apr 14, 2023 4.410 4.450 4.320 4.410 4,095,778 -0.05(-1.12%)
Apr 13, 2023 4.340 4.515 4.300 4.460 7,786,669 +0.19(+4.45%)
Apr 12, 2023 4.470 4.525 4.235 4.270 5,574,173 -0.08(-1.84%)
Apr 11, 2023 4.480 4.500 4.300 4.350 3,103,476 -0.08(-1.81%)
Apr 10, 2023 4.300 4.475 4.270 4.430 4,594,310 +0.11(+2.55%)
Apr 06, 2023 4.400 4.443 4.300 4.320 4,681,463 +0.04(+0.93%)
Apr 05, 2023 4.370 4.385 4.150 4.280 4,543,146 -0.13(-2.95%)
Apr 04, 2023 4.400 4.470 4.350 4.410 4,629,986 -0.02(-0.45%)
Apr 03, 2023 4.340 4.510 4.310 4.430 8,986,073 -0.14(-3.06%)
Mar 31, 2023 4.180 4.630 4.175 4.570 15,710,697 +0.41(+9.86%)
Mar 30, 2023 4.030 4.260 3.975 4.160 10,390,334 +0.19(+4.79%)
Mar 29, 2023 3.990 4.000 3.880 3.970 12,074,945 +0.07(+1.79%)
Mar 28, 2023 3.850 3.940 3.760 3.900 8,907,666 +0.01(+0.26%)
Mar 27, 2023 3.800 3.958 3.680 3.890 13,556,001 +0.32(+8.96%)
Mar 24, 2023 3.590 3.620 3.465 3.570 9,724,882 -0.05(-1.38%)
Mar 23, 2023 3.570 3.940 3.460 3.620 14,499,302 -0.23(-5.97%)
Mar 22, 2023 4.090 4.090 3.840 3.850 11,187,986 -0.19(-4.70%)
Mar 21, 2023 4.050 4.100 3.965 4.040 14,948,952 +0.05(+1.25%)
Mar 20, 2023 4.020 4.045 3.955 3.990 4,922,805 -0.02(-0.50%)
Mar 17, 2023 4.010 4.040 3.930 4.010 6,351,824 -0.05(-1.23%)
Mar 16, 2023 4.010 4.090 3.965 4.060 5,242,212 -0.01(-0.25%)
Mar 15, 2023 4.070 4.120 3.990 4.070 8,647,848 -0.08(-1.93%)
Mar 14, 2023 4.370 4.390 4.060 4.150 8,743,093 -0.06(-1.43%)
Mar 13, 2023 4.330 4.480 4.140 4.210 11,528,306 -0.20(-4.54%)
Mar 10, 2023 4.420 4.530 4.272 4.410 5,511,937 -0.08(-1.78%)
Mar 09, 2023 4.660 4.760 4.480 4.490 5,701,883 -0.18(-3.85%)
Mar 08, 2023 4.770 4.800 4.630 4.670 3,919,120 -0.08(-1.68%)
Mar 07, 2023 5.000 5.065 4.700 4.750 6,072,457 -0.29(-5.75%)
Mar 06, 2023 4.970 5.255 4.960 5.040 6,597,098 +0.08(+1.61%)
Mar 03, 2023 4.580 5.010 4.560 4.960 11,920,736 +0.41(+9.01%)
Mar 02, 2023 4.430 4.620 4.323 4.550 16,141,509 +0.05(+1.11%)
Mar 01, 2023 4.760 4.780 4.270 4.500 35,177,536 -1.30(-22.41%)
Feb 28, 2023 5.740 5.850 5.641 5.800 10,911,367 +0.11(+1.93%)
Feb 27, 2023 5.960 5.960 5.660 5.690 4,797,852 -0.16(-2.74%)
Feb 24, 2023 5.810 5.850 5.670 5.850 6,450,279 -0.14(-2.34%)
Feb 23, 2023 6.050 6.070 5.790 5.990 3,666,227 +0.06(+1.01%)
Feb 22, 2023 5.880 6.015 5.761 5.930 4,959,156 +0.11(+1.89%)
Feb 21, 2023 5.810 5.920 5.730 5.820 5,563,913 -0.12(-2.02%)
Feb 17, 2023 6.010 6.010 5.800 5.940 6,340,960 -0.08(-1.33%)
Feb 16, 2023 6.170 6.345 6.020 6.020 4,195,266 -0.36(-5.64%)
Feb 15, 2023 6.100 6.505 6.075 6.380 6,573,480 +0.29(+4.76%)
Feb 14, 2023 5.860 6.200 5.740 6.090 4,968,974 +0.19(+3.22%)
Feb 13, 2023 5.990 6.070 5.840 5.900 4,184,805 -0.06(-1.01%)
Feb 10, 2023 6.210 6.320 5.940 5.960 7,078,930 -0.33(-5.25%)
Feb 09, 2023 6.520 6.569 6.250 6.290 5,907,283 -0.16(-2.48%)
Feb 08, 2023 6.500 6.520 6.230 6.450 6,556,924 -0.09(-1.38%)
Feb 07, 2023 6.660 6.740 6.470 6.540 4,526,269 -0.11(-1.65%)
Feb 06, 2023 6.640 6.750 6.535 6.650 3,529,859 -0.10(-1.48%)
Feb 03, 2023 7.000 7.169 6.750 6.750 3,649,451 -0.55(-7.53%)
Feb 02, 2023 7.220 7.510 7.150 7.300 5,539,298 +0.34(+4.89%)
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.