Skip to main content

Marqeta Inc Cl A (NQ: MQ )

5.270 -0.310 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.480 5.650 5.450 5.580 4,228,762 +0.03(+0.54%)
Jul 16, 2024 5.540 5.600 5.460 5.550 4,958,179 +0.09(+1.65%)
Jul 15, 2024 5.400 5.540 5.337 5.460 4,913,408 +0.09(+1.68%)
Jul 12, 2024 5.500 5.500 5.360 5.370 4,136,636 -0.04(-0.74%)
Jul 11, 2024 5.520 5.580 5.410 5.410 5,060,202 +0.06(+1.12%)
Jul 10, 2024 5.470 5.470 5.200 5.350 3,512,013 -0.10(-1.83%)
Jul 09, 2024 5.420 5.490 5.410 5.450 3,229,069 +0.02(+0.37%)
Jul 08, 2024 5.470 5.520 5.410 5.430 3,246,181 -0.05(-0.91%)
Jul 05, 2024 5.500 5.510 5.415 5.480 1,912,394 -0.06(-1.08%)
Jul 03, 2024 5.620 5.670 5.535 5.540 1,009,007 -0.07(-1.25%)
Jul 02, 2024 5.580 5.670 5.500 5.610 2,898,890 +0.06(+1.08%)
Jul 01, 2024 5.490 5.570 5.420 5.550 4,223,596 +0.07(+1.28%)
Jun 28, 2024 5.400 5.490 5.295 5.480 22,216,666 +0.09(+1.67%)
Jun 27, 2024 5.400 5.410 5.260 5.390 2,854,869 +0.02(+0.37%)
Jun 26, 2024 5.370 5.410 5.220 5.370 7,379,853 -0.04(-0.74%)
Jun 25, 2024 5.530 5.550 5.345 5.410 7,606,946 +0.11(+2.08%)
Jun 24, 2024 5.190 5.370 5.190 5.300 4,249,197 +0.03(+0.57%)
Jun 21, 2024 5.040 5.330 4.955 5.270 12,019,900 +0.21(+4.15%)
Jun 20, 2024 5.030 5.140 5.025 5.060 3,393,493 -0.03(-0.59%)
Jun 18, 2024 5.170 5.250 5.060 5.090 3,529,698 -0.08(-1.55%)
Jun 17, 2024 5.060 5.180 4.985 5.170 3,687,759 +0.06(+1.17%)
Jun 14, 2024 5.140 5.230 5.075 5.110 3,454,579 -0.10(-1.92%)
Jun 13, 2024 5.520 5.540 5.160 5.210 7,430,090 -0.30(-5.44%)
Jun 12, 2024 5.830 5.900 5.475 5.510 4,485,153 -0.08(-1.43%)
Jun 11, 2024 5.280 5.710 5.268 5.590 6,580,172 +0.27(+5.08%)
Jun 10, 2024 5.180 5.330 5.170 5.320 2,771,288 +0.07(+1.33%)
Jun 07, 2024 5.250 5.330 5.200 5.250 2,246,457 -0.08(-1.50%)
Jun 06, 2024 5.240 5.400 5.225 5.330 2,580,172 +0.06(+1.14%)
Jun 05, 2024 5.360 5.380 5.250 5.270 3,242,571 -0.04(-0.75%)
Jun 04, 2024 5.360 5.460 5.275 5.310 5,294,571 -0.13(-2.39%)
Jun 03, 2024 5.420 5.455 5.330 5.440 4,092,543 +0.12(+2.26%)
May 31, 2024 5.390 5.450 5.200 5.320 5,841,055 -0.05(-0.93%)
May 30, 2024 5.410 5.460 5.350 5.370 3,115,821 +0.00(+0.00%)
May 29, 2024 5.380 5.530 5.305 5.370 5,834,219 -0.17(-3.07%)
May 28, 2024 5.420 5.575 5.320 5.540 8,127,959 +0.16(+2.97%)
May 24, 2024 5.290 5.455 5.200 5.380 6,420,738 +0.19(+3.66%)
May 23, 2024 5.230 5.290 5.140 5.190 4,157,476 -0.03(-0.57%)
May 22, 2024 5.380 5.420 5.190 5.220 3,595,620 -0.19(-3.51%)
May 21, 2024 5.480 5.525 5.390 5.410 2,417,702 -0.12(-2.17%)
May 20, 2024 5.600 5.605 5.440 5.530 3,700,622 -0.10(-1.78%)
May 17, 2024 5.680 5.705 5.610 5.630 2,393,275 -0.02(-0.35%)
May 16, 2024 5.810 5.840 5.640 5.650 3,125,903 -0.21(-3.58%)
May 15, 2024 5.710 6.005 5.640 5.860 7,539,045 +0.27(+4.83%)
May 14, 2024 5.730 5.850 5.550 5.590 3,863,352 -0.02(-0.36%)
May 13, 2024 5.550 5.800 5.550 5.610 4,240,634 +0.10(+1.81%)
May 10, 2024 5.910 5.990 5.500 5.510 5,622,351 -0.39(-6.61%)
May 09, 2024 5.770 5.950 5.570 5.900 6,817,952 +0.06(+1.03%)
May 08, 2024 5.910 5.990 5.480 5.840 11,356,273 +0.01(+0.17%)
May 07, 2024 5.740 5.890 5.710 5.830 5,517,495 +0.09(+1.57%)
May 06, 2024 5.545 5.815 5.515 5.740 4,623,710 +0.23(+4.17%)
May 03, 2024 5.700 5.745 5.280 5.510 7,803,447 -0.05(-0.90%)
May 02, 2024 5.620 5.630 5.500 5.560 3,942,276 +0.06(+1.09%)
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.