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

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2023 369.81 379.14 368.80 377.25 3,130,146 +6.31(+1.70%)
Apr 27, 2023 363.90 372.24 358.36 370.94 3,888,140 +6.86(+1.88%)
Apr 26, 2023 366.94 369.50 363.42 364.08 2,612,761 -1.76(-0.48%)
Apr 25, 2023 370.77 371.84 365.63 365.84 2,261,277 -6.15(-1.65%)
Apr 24, 2023 372.41 374.88 370.89 371.99 1,900,166 -0.51(-0.14%)
Apr 21, 2023 372.98 374.67 370.53 372.50 3,567,486 +0.24(+0.06%)
Apr 20, 2023 368.74 372.45 366.99 372.26 2,140,950 +2.18(+0.59%)
Apr 19, 2023 370.26 371.42 368.44 370.08 1,808,607 +0.48(+0.13%)
Apr 18, 2023 371.22 371.22 367.26 369.60 2,103,185 -0.44(-0.12%)
Apr 17, 2023 370.63 371.37 365.70 370.04 2,450,588 +0.33(+0.09%)
Apr 14, 2023 367.30 370.66 366.41 369.71 2,271,311 +2.76(+0.75%)
Apr 13, 2023 361.16 367.05 360.73 366.95 2,631,331 +7.81(+2.18%)
Apr 12, 2023 363.40 365.91 358.39 359.14 2,285,469 -2.33(-0.65%)
Apr 11, 2023 360.76 362.52 358.52 361.47 3,056,174 +3.96(+1.11%)
Apr 10, 2023 357.08 358.29 354.97 357.51 1,570,535 -1.32(-0.37%)
Apr 06, 2023 358.57 359.39 353.37 358.83 2,375,064 -2.30(-0.64%)
Apr 05, 2023 360.82 362.46 358.97 361.13 2,260,285 +0.46(+0.13%)
Apr 04, 2023 363.55 365.85 360.16 360.68 2,218,376 -2.55(-0.70%)
Apr 03, 2023 359.40 363.41 358.55 363.22 3,004,683 +3.03(+0.84%)
Mar 31, 2023 357.93 360.43 357.19 360.19 3,406,987 +4.11(+1.16%)
Mar 30, 2023 357.75 359.38 355.07 356.08 2,502,808 -0.27(-0.07%)
Mar 29, 2023 354.21 356.83 352.67 356.34 2,347,613 +5.15(+1.47%)
Mar 28, 2023 352.41 352.75 349.68 351.19 1,711,064 -0.29(-0.08%)
Mar 27, 2023 352.42 354.72 351.14 351.48 2,442,123 +2.96(+0.85%)
Mar 24, 2023 347.35 349.30 343.24 348.51 2,998,157 -2.72(-0.77%)
Mar 23, 2023 349.29 356.67 348.72 351.23 2,621,000 +3.31(+0.95%)
Mar 22, 2023 351.47 356.81 347.92 347.92 2,619,483 -3.51(-1.00%)
Mar 21, 2023 351.23 353.04 347.72 351.43 3,800,226 +5.20(+1.50%)
Mar 20, 2023 344.92 350.70 344.26 346.23 3,898,804 -0.34(-0.10%)
Mar 17, 2023 347.15 348.82 343.79 346.56 8,502,263 +1.65(+0.48%)
Mar 16, 2023 343.55 345.60 337.26 344.92 3,801,776 -0.08(-0.02%)
Mar 15, 2023 342.98 345.31 340.60 345.00 3,110,296 -4.70(-1.34%)
Mar 14, 2023 347.89 352.95 345.47 349.69 3,443,829 +8.04(+2.35%)
Mar 13, 2023 340.58 346.76 337.19 341.66 3,337,893 -2.38(-0.69%)
Mar 10, 2023 349.29 349.92 342.17 344.03 3,204,905 -7.26(-2.07%)
Mar 09, 2023 356.07 360.79 350.77 351.30 2,436,260 -4.55(-1.28%)
Mar 08, 2023 355.43 358.49 354.11 355.85 1,673,569 -0.90(-0.25%)
Mar 07, 2023 363.92 365.88 356.37 356.75 1,675,384 -6.93(-1.90%)
Mar 06, 2023 358.61 365.26 358.06 363.68 2,814,319 +5.38(+1.50%)
Mar 03, 2023 354.95 358.49 353.93 358.30 2,194,610 +5.88(+1.67%)
Mar 02, 2023 350.50 353.46 348.57 352.42 2,574,185 +2.05(+0.59%)
Mar 01, 2023 350.86 352.16 346.29 350.37 1,985,675 -1.77(-0.50%)
Feb 28, 2023 351.67 354.62 350.11 352.14 2,757,342 -0.19(-0.05%)
Feb 27, 2023 352.49 354.86 351.68 352.33 2,220,525 +2.34(+0.67%)
Feb 24, 2023 347.71 350.86 346.49 349.99 2,034,173 -2.39(-0.68%)
Feb 23, 2023 354.57 354.57 348.54 352.38 1,993,123 +0.56(+0.16%)
Feb 22, 2023 352.21 354.57 350.08 351.82 2,128,168 -0.98(-0.28%)
Feb 21, 2023 353.60 358.56 352.04 352.81 2,754,335 -5.12(-1.43%)
Feb 17, 2023 360.83 363.45 356.61 357.93 2,743,440 -6.36(-1.75%)
Feb 16, 2023 361.67 369.77 361.67 364.29 2,817,401 -2.07(-0.57%)
Feb 15, 2023 363.03 366.52 361.78 366.37 2,223,007 -0.32(-0.09%)
Feb 14, 2023 366.31 370.10 364.47 366.68 1,857,850 -0.86(-0.23%)
Feb 13, 2023 365.29 367.85 363.82 367.54 2,306,821 +3.96(+1.09%)
Feb 10, 2023 366.37 366.97 359.70 363.58 2,291,018 -3.56(-0.97%)
Feb 09, 2023 369.99 371.25 365.98 367.14 2,307,738 +0.07(+0.02%)
Feb 08, 2023 369.86 372.46 366.86 367.07 2,213,208 -4.67(-1.26%)
Feb 07, 2023 368.22 373.73 365.57 371.74 2,329,703 +2.07(+0.56%)
Feb 06, 2023 366.72 371.01 365.78 369.67 2,086,749 -0.93(-0.25%)
Feb 03, 2023 367.51 374.87 367.21 370.60 2,890,283 -1.02(-0.27%)
Feb 02, 2023 376.16 377.10 369.50 371.62 2,786,003 +0.85(+0.23%)
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.