Skip to main content

Marqeta Inc Cl A (NQ: MQ )

4.840 +0.050 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 4.730 4.850 4.725 4.840 2,661,851 +0.05(+1.04%)
Oct 02, 2024 4.800 4.880 4.740 4.790 2,867,999 -0.03(-0.62%)
Oct 01, 2024 4.890 4.900 4.800 4.820 3,195,546 -0.10(-2.03%)
Sep 30, 2024 4.920 5.030 4.870 4.920 2,790,453 -0.06(-1.20%)
Sep 27, 2024 5.020 5.080 4.960 4.980 1,917,993 +0.02(+0.40%)
Sep 26, 2024 5.000 5.005 4.900 4.960 2,295,632 +0.04(+0.81%)
Sep 25, 2024 5.080 5.110 4.895 4.920 2,421,366 -0.19(-3.72%)
Sep 24, 2024 5.200 5.200 5.095 5.110 1,696,262 -0.05(-0.97%)
Sep 23, 2024 5.180 5.245 5.130 5.160 1,936,246 +0.01(+0.19%)
Sep 20, 2024 5.170 5.180 5.080 5.150 5,886,229 -0.03(-0.58%)
Sep 19, 2024 5.200 5.260 5.080 5.180 3,394,623 +0.14(+2.78%)
Sep 18, 2024 5.040 5.215 5.015 5.040 2,295,935 -0.02(-0.40%)
Sep 17, 2024 5.090 5.170 5.050 5.060 2,025,379 +0.04(+0.80%)
Sep 16, 2024 5.100 5.115 4.970 5.020 2,103,423 -0.08(-1.57%)
Sep 13, 2024 5.110 5.150 5.070 5.100 3,049,016 +0.04(+0.79%)
Sep 12, 2024 5.080 5.120 4.985 5.060 2,348,658 +0.03(+0.60%)
Sep 11, 2024 4.930 5.065 4.920 5.030 2,977,065 +0.07(+1.41%)
Sep 10, 2024 4.930 5.000 4.820 4.960 3,680,199 +0.04(+0.81%)
Sep 09, 2024 4.930 5.005 4.900 4.920 2,779,873 +0.01(+0.20%)
Sep 06, 2024 5.020 5.090 4.860 4.910 3,264,948 -0.12(-2.39%)
Sep 05, 2024 5.030 5.090 4.950 5.030 3,607,301 -0.01(-0.20%)
Sep 04, 2024 5.050 5.185 5.010 5.040 3,904,382 -0.07(-1.37%)
Sep 03, 2024 5.260 5.340 5.100 5.110 5,347,291 -0.22(-4.13%)
Aug 30, 2024 5.370 5.410 5.270 5.330 3,182,656 -0.01(-0.19%)
Aug 29, 2024 5.300 5.470 5.290 5.340 5,011,222 +0.13(+2.50%)
Aug 28, 2024 5.290 5.315 5.180 5.210 2,846,492 -0.10(-1.88%)
Aug 27, 2024 5.310 5.340 5.260 5.310 3,474,099 -0.05(-0.93%)
Aug 26, 2024 5.340 5.450 5.320 5.360 2,316,758 +0.02(+0.37%)
Aug 23, 2024 5.280 5.400 5.265 5.340 3,314,280 +0.09(+1.71%)
Aug 22, 2024 5.390 5.435 5.215 5.250 1,829,632 -0.14(-2.60%)
Aug 21, 2024 5.470 5.470 5.340 5.390 1,790,364 -0.06(-1.10%)
Aug 20, 2024 5.540 5.570 5.405 5.450 2,491,667 -0.09(-1.62%)
Aug 19, 2024 5.420 5.550 5.400 5.540 3,698,728 +0.12(+2.21%)
Aug 16, 2024 5.420 5.500 5.400 5.420 2,899,125 -0.01(-0.18%)
Aug 15, 2024 5.320 5.550 5.305 5.430 4,261,638 +0.24(+4.62%)
Aug 14, 2024 5.280 5.310 5.160 5.190 2,254,686 -0.08(-1.52%)
Aug 13, 2024 5.170 5.330 5.130 5.270 2,743,079 +0.14(+2.73%)
Aug 12, 2024 5.360 5.410 5.120 5.130 4,122,423 -0.22(-4.11%)
Aug 09, 2024 5.350 5.405 5.135 5.350 5,712,419 +0.00(+0.00%)
Aug 08, 2024 4.870 5.370 4.870 5.350 12,773,794 +0.42(+8.52%)
Aug 07, 2024 4.900 5.050 4.870 4.930 8,623,569 +0.04(+0.82%)
Aug 06, 2024 4.680 5.060 4.655 4.890 8,377,325 +0.22(+4.71%)
Aug 05, 2024 4.440 4.720 4.400 4.670 5,884,169 -0.22(-4.50%)
Aug 02, 2024 4.900 4.975 4.810 4.890 4,973,015 -0.24(-4.68%)
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.