Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

460.57 +0.78 (+0.17%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 288.75 291.50 288.42 291.17 2,541,737 +0.85(+0.29%)
Dec 30, 2019 293.36 293.57 287.94 290.32 2,786,775 -2.94(-1.00%)
Dec 27, 2019 292.55 294.04 290.77 293.27 2,094,528 +1.50(+0.51%)
Dec 26, 2019 290.70 291.93 290.40 291.77 1,404,067 +1.68(+0.58%)
Dec 24, 2019 290.56 290.90 289.23 290.09 657,328 +0.20(+0.07%)
Dec 23, 2019 291.32 292.38 289.72 289.89 3,681,958 -1.27(-0.44%)
Dec 20, 2019 293.08 293.08 289.44 291.15 5,229,810 +1.01(+0.35%)
Dec 19, 2019 287.18 290.77 286.80 290.14 2,601,543 +2.72(+0.95%)
Dec 18, 2019 287.87 289.92 287.42 287.42 2,976,631 -1.23(-0.43%)
Dec 17, 2019 291.08 291.08 286.47 288.65 3,439,923 -0.94(-0.32%)
Dec 16, 2019 290.70 292.04 289.49 289.58 4,317,935 +0.85(+0.29%)
Dec 13, 2019 283.57 289.16 282.60 288.74 3,656,324 +3.78(+1.33%)
Dec 12, 2019 282.70 285.47 281.11 284.95 2,816,396 +2.11(+0.74%)
Dec 11, 2019 282.56 283.11 280.95 282.85 2,356,671 +1.40(+0.50%)
Dec 10, 2019 281.82 282.96 280.56 281.44 2,578,307 -0.44(-0.16%)
Dec 09, 2019 282.01 283.73 281.10 281.88 1,951,457 -1.31(-0.46%)
Dec 06, 2019 285.05 285.23 282.48 283.19 2,487,387 +0.54(+0.19%)
Dec 05, 2019 280.80 283.72 279.29 282.65 2,645,997 +2.94(+1.05%)
Dec 04, 2019 281.33 282.43 279.01 279.71 2,813,151 -0.24(-0.09%)
Dec 03, 2019 275.19 280.46 274.51 279.96 3,130,381 +1.05(+0.38%)
Dec 02, 2019 283.37 283.53 276.84 278.90 3,140,988 -6.07(-2.13%)
Nov 29, 2019 283.02 285.72 283.02 284.97 1,799,090 +0.52(+0.18%)
Nov 27, 2019 281.85 284.75 281.73 284.45 2,219,329 +2.00(+0.71%)
Nov 26, 2019 281.33 283.43 280.67 282.45 5,861,378 +1.99(+0.71%)
Nov 25, 2019 276.94 281.81 276.65 280.47 3,855,981 +4.92(+1.78%)
Nov 22, 2019 277.75 278.27 274.23 275.55 3,044,117 -1.83(-0.66%)
Nov 21, 2019 277.53 279.40 276.55 277.38 2,847,782 -0.91(-0.33%)
Nov 20, 2019 277.92 280.58 275.83 278.29 2,977,879 +0.07(+0.02%)
Nov 19, 2019 274.53 279.46 273.96 278.22 3,090,613 +4.34(+1.58%)
Nov 18, 2019 273.05 274.77 271.48 273.88 2,785,061 +0.08(+0.03%)
Nov 15, 2019 273.67 273.92 271.22 273.81 2,609,419 +1.12(+0.41%)
Nov 14, 2019 270.56 272.68 269.83 272.68 2,426,241 +1.52(+0.56%)
Nov 13, 2019 269.64 273.49 268.17 271.16 3,416,912 +0.91(+0.34%)
Nov 12, 2019 270.70 272.56 268.92 270.26 2,273,718 +0.14(+0.05%)
Nov 11, 2019 266.30 270.25 266.28 270.12 2,186,937 +2.06(+0.77%)
Nov 08, 2019 264.95 268.12 264.95 268.06 2,299,521 +2.05(+0.77%)
Nov 07, 2019 263.31 268.25 263.16 266.01 4,386,738 +2.86(+1.09%)
Nov 06, 2019 263.59 264.92 262.20 263.16 3,837,150 +0.84(+0.32%)
Nov 05, 2019 269.63 270.07 261.75 262.32 4,835,881 -7.15(-2.65%)
Nov 04, 2019 273.67 275.23 268.96 269.47 3,819,811 -2.65(-0.97%)
Nov 01, 2019 272.07 273.43 269.26 272.12 2,953,362 +2.18(+0.81%)
Oct 31, 2019 269.51 272.16 268.23 269.93 5,492,176 -0.33(-0.12%)
Oct 30, 2019 267.82 270.58 266.22 270.27 3,573,163 +2.79(+1.04%)
Oct 29, 2019 270.70 271.38 266.30 267.48 4,825,854 -1.60(-0.59%)
Oct 28, 2019 266.47 269.08 264.63 269.08 3,889,881 +5.60(+2.12%)
Oct 25, 2019 259.65 265.42 258.96 263.48 2,830,408 +1.40(+0.54%)
Oct 24, 2019 257.01 262.64 257.01 262.07 3,921,442 +7.70(+3.03%)
Oct 23, 2019 256.15 257.63 252.09 254.37 5,525,731 -0.40(-0.16%)
Oct 22, 2019 268.07 268.51 254.53 254.77 5,789,496 -12.72(-4.75%)
Oct 21, 2019 265.18 267.55 262.81 267.49 3,179,502 +3.58(+1.36%)
Oct 18, 2019 268.40 269.81 263.20 263.91 4,156,652 -5.73(-2.13%)
Oct 17, 2019 272.41 273.47 269.08 269.64 2,502,828 -1.72(-0.63%)
Oct 16, 2019 270.22 272.10 267.97 271.36 2,799,980 -0.28(-0.10%)
Oct 15, 2019 270.32 273.01 269.11 271.64 3,083,518 +2.12(+0.79%)
Oct 14, 2019 270.67 271.64 268.71 269.51 2,098,181 +0.46(+0.17%)
Oct 11, 2019 269.34 273.05 268.29 269.06 3,596,847 +2.03(+0.76%)
Oct 10, 2019 264.81 267.89 264.52 267.03 2,284,231 +1.55(+0.58%)
Oct 09, 2019 263.25 266.36 262.81 265.48 2,233,405 +5.04(+1.94%)
Oct 08, 2019 263.12 264.35 259.97 260.44 2,900,491 -4.67(-1.76%)
Oct 07, 2019 264.25 266.38 263.38 265.11 2,950,541 -1.82(-0.68%)
Oct 04, 2019 262.50 267.34 262.16 266.93 2,761,460 +5.62(+2.15%)
Oct 03, 2019 257.37 261.55 253.63 261.31 4,081,799 +3.71(+1.44%)
Oct 02, 2019 261.18 261.94 255.69 257.60 4,761,096 -6.29(-2.38%)
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.