Skip to main content

Marqeta Inc Cl A (NQ: MQ )

5.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 5.490 5.655 5.345 5.500 5,226,849 -0.05(-0.90%)
Apr 30, 2024 5.510 5.580 5.430 5.550 3,126,019 -0.02(-0.36%)
Apr 29, 2024 5.490 5.690 5.460 5.570 4,494,368 +0.16(+2.96%)
Apr 26, 2024 5.390 5.520 5.330 5.410 2,419,630 +0.05(+0.93%)
Apr 25, 2024 5.390 5.436 5.290 5.360 1,988,842 -0.15(-2.72%)
Apr 24, 2024 5.710 5.770 5.450 5.510 2,826,915 -0.14(-2.48%)
Apr 23, 2024 5.420 5.720 5.420 5.650 4,059,102 +0.22(+4.05%)
Apr 22, 2024 5.330 5.470 5.290 5.430 2,801,997 +0.12(+2.26%)
Apr 19, 2024 5.430 5.465 5.200 5.310 3,532,344 -0.16(-2.93%)
Apr 18, 2024 5.410 5.730 5.340 5.470 6,564,198 +0.08(+1.48%)
Apr 17, 2024 5.370 5.470 5.200 5.390 5,723,405 +0.10(+1.89%)
Apr 16, 2024 5.290 5.390 5.160 5.290 4,920,348 +0.00(+0.00%)
Apr 15, 2024 5.460 5.460 5.220 5.290 4,222,451 -0.15(-2.76%)
Apr 12, 2024 5.710 5.790 5.430 5.440 5,677,691 -0.35(-6.04%)
Apr 11, 2024 5.880 5.880 5.740 5.790 2,998,964 -0.05(-0.86%)
Apr 10, 2024 5.880 5.950 5.790 5.840 4,220,697 -0.28(-4.58%)
Apr 09, 2024 6.020 6.120 5.970 6.120 2,931,142 +0.14(+2.34%)
Apr 08, 2024 5.890 6.050 5.890 5.980 2,151,606 +0.09(+1.53%)
Apr 05, 2024 5.870 5.960 5.790 5.890 3,057,075 +0.01(+0.17%)
Apr 04, 2024 6.050 6.250 5.850 5.880 11,837,048 -0.14(-2.33%)
Apr 03, 2024 6.000 6.080 5.940 6.020 3,532,132 -0.02(-0.33%)
Apr 02, 2024 5.640 6.070 5.550 6.040 6,104,948 +0.33(+5.78%)
Apr 01, 2024 5.950 5.970 5.660 5.710 4,208,606 -0.25(-4.19%)
Mar 28, 2024 5.800 5.930 5.925 5.960 4,737,985 +0.16(+2.76%)
Mar 27, 2024 5.870 5.910 5.750 5.800 4,768,284 +0.00(+0.00%)
Mar 26, 2024 5.940 5.980 5.780 5.800 3,934,380 -0.10(-1.69%)
Mar 25, 2024 5.960 6.040 5.875 5.900 2,550,889 -0.05(-0.84%)
Mar 22, 2024 6.300 6.315 5.940 5.950 2,904,152 -0.33(-5.25%)
Mar 21, 2024 6.350 6.440 6.280 6.280 2,840,218 -0.01(-0.16%)
Mar 20, 2024 6.090 6.320 5.990 6.290 3,849,487 +0.22(+3.62%)
Mar 19, 2024 5.920 6.085 5.800 6.070 4,144,527 +0.05(+0.83%)
Mar 18, 2024 5.980 6.060 5.905 6.020 3,220,931 +0.08(+1.35%)
Mar 15, 2024 5.910 6.030 5.895 5.940 5,494,603 -0.02(-0.34%)
Mar 14, 2024 6.030 6.100 5.900 5.960 7,138,876 -0.09(-1.49%)
Mar 13, 2024 6.000 6.195 5.990 6.050 4,837,344 -0.02(-0.33%)
Mar 12, 2024 6.080 6.180 5.910 6.070 3,484,495 +0.01(+0.17%)
Mar 11, 2024 6.070 6.280 6.045 6.060 5,214,671 -0.02(-0.33%)
Mar 08, 2024 5.820 6.140 5.820 6.080 6,706,587 +0.35(+6.11%)
Mar 07, 2024 5.820 5.840 5.710 5.730 4,947,212 -0.07(-1.21%)
Mar 06, 2024 5.880 5.960 5.720 5.800 6,417,467 +0.00(+0.00%)
Mar 05, 2024 6.070 6.100 5.770 5.800 10,852,607 -0.38(-6.15%)
Mar 04, 2024 6.350 6.370 6.030 6.180 8,536,358 -0.22(-3.44%)
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.