Skip to main content

Marqeta Inc Cl A (NQ: MQ )

6.780 +0.230 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 6.480 6.830 6.440 6.780 4,726,531 +0.23(+3.51%)
Feb 23, 2024 6.510 6.890 6.495 6.550 7,316,297 +0.06(+0.92%)
Feb 22, 2024 6.120 6.640 6.120 6.490 7,148,831 +0.34(+5.53%)
Feb 21, 2024 6.300 6.360 6.065 6.150 3,337,325 -0.35(-5.38%)
Feb 20, 2024 6.420 6.830 6.320 6.500 5,483,234 -0.02(-0.31%)
Feb 16, 2024 6.450 6.570 6.320 6.520 6,812,031 +0.01(+0.15%)
Feb 15, 2024 6.090 6.520 6.090 6.510 6,815,805 +0.44(+7.25%)
Feb 14, 2024 5.780 6.110 5.771 6.070 4,598,187 +0.42(+7.43%)
Feb 13, 2024 5.840 5.940 5.595 5.650 5,629,140 -0.45(-7.38%)
Feb 12, 2024 6.000 6.230 5.960 6.100 6,909,929 +0.33(+5.72%)
Feb 09, 2024 5.820 5.860 5.735 5.770 4,131,095 -0.02(-0.35%)
Feb 08, 2024 5.900 6.070 5.770 5.790 4,825,572 -0.13(-2.20%)
Feb 07, 2024 5.930 5.980 5.815 5.920 2,961,612 +0.00(+0.00%)
Feb 06, 2024 5.860 5.930 5.810 5.920 3,137,666 +0.07(+1.20%)
Feb 05, 2024 5.930 5.970 5.800 5.850 3,645,410 -0.20(-3.31%)
Feb 02, 2024 5.930 6.120 5.890 6.050 3,168,844 +0.03(+0.50%)
Feb 01, 2024 6.040 6.200 5.885 6.020 3,517,385 +0.01(+0.17%)
Jan 31, 2024 6.200 6.335 6.010 6.010 4,654,456 -0.23(-3.69%)
Jan 30, 2024 6.580 6.630 6.210 6.240 3,908,851 -0.38(-5.74%)
Jan 29, 2024 6.280 6.630 6.195 6.620 4,302,824 +0.39(+6.26%)
Jan 26, 2024 6.060 6.300 6.040 6.230 3,741,059 +0.21(+3.49%)
Jan 25, 2024 6.170 6.255 6.005 6.020 4,418,679 -0.12(-1.95%)
Jan 24, 2024 6.420 6.480 6.090 6.140 6,205,498 -0.27(-4.21%)
Jan 23, 2024 6.300 6.450 6.250 6.410 8,136,430 +0.20(+3.22%)
Jan 22, 2024 6.110 6.450 6.110 6.210 6,446,966 +0.21(+3.50%)
Jan 19, 2024 5.810 6.040 5.650 6.000 7,898,429 +0.21(+3.63%)
Jan 18, 2024 5.940 6.030 5.745 5.790 4,409,254 -0.12(-2.03%)
Jan 17, 2024 5.930 6.010 5.860 5.910 3,870,950 -0.17(-2.80%)
Jan 16, 2024 6.150 6.270 6.040 6.080 5,663,410 -0.18(-2.88%)
Jan 12, 2024 6.340 6.450 6.255 6.260 2,415,927 -0.03(-0.48%)
Jan 11, 2024 6.320 6.400 6.220 6.290 4,889,546 -0.05(-0.79%)
Jan 10, 2024 6.340 6.450 6.130 6.340 5,163,313 -0.02(-0.31%)
Jan 09, 2024 6.530 6.580 6.350 6.360 4,436,865 -0.29(-4.36%)
Jan 08, 2024 6.350 6.660 6.290 6.650 4,340,676 +0.40(+6.40%)
Jan 05, 2024 6.410 6.560 6.140 6.250 8,848,470 -0.23(-3.55%)
Jan 04, 2024 6.520 6.560 6.405 6.480 2,640,014 -0.02(-0.31%)
Jan 03, 2024 6.720 6.740 6.470 6.500 3,005,870 -0.31(-4.55%)
Jan 02, 2024 6.900 6.910 6.645 6.810 4,852,104 -0.17(-2.44%)
Dec 29, 2023 7.100 7.210 6.960 6.980 4,111,796 -0.16(-2.24%)
Dec 28, 2023 6.940 7.240 6.910 7.140 3,583,435 +0.16(+2.29%)
Dec 27, 2023 6.940 7.010 6.850 6.980 2,560,961 +0.06(+0.87%)
Dec 26, 2023 6.930 6.990 6.880 6.920 1,923,384 +0.00(+0.00%)
Dec 22, 2023 6.920 7.025 6.850 6.920 2,806,529 +0.00(+0.00%)
Dec 21, 2023 6.850 6.980 6.835 6.920 3,604,097 +0.15(+2.22%)
Dec 20, 2023 7.080 7.140 6.770 6.770 5,040,224 -0.29(-4.11%)
Dec 19, 2023 6.730 7.120 6.670 7.060 11,675,785 +0.45(+6.81%)
Dec 18, 2023 6.350 6.630 6.340 6.610 6,055,198 +0.23(+3.61%)
Dec 15, 2023 6.530 6.550 6.290 6.380 9,182,526 -0.10(-1.54%)
Dec 14, 2023 6.520 6.640 6.245 6.480 8,892,902 +0.13(+2.05%)
Dec 13, 2023 6.170 6.390 6.111 6.350 7,988,182 +0.17(+2.75%)
Dec 12, 2023 6.230 6.230 6.100 6.180 2,370,456 -0.02(-0.32%)
Dec 11, 2023 6.270 6.295 6.040 6.200 3,138,784 -0.10(-1.59%)
Dec 08, 2023 6.110 6.380 6.040 6.300 5,239,896 +0.13(+2.11%)
Dec 07, 2023 6.250 6.250 6.030 6.170 3,270,009 -0.11(-1.75%)
Dec 06, 2023 6.200 6.535 6.180 6.280 5,400,098 +0.13(+2.11%)
Dec 05, 2023 6.230 6.320 6.115 6.150 4,140,301 -0.13(-2.07%)
Dec 04, 2023 6.210 6.430 6.170 6.280 4,596,454 -0.09(-1.41%)
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.