Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 315.07 316.35 306.64 308.05 5,729,852 -8.31(-2.63%)
Jan 30, 2020 311.03 316.59 310.06 316.35 3,601,427 +3.68(+1.18%)
Jan 29, 2020 314.93 316.33 308.86 312.68 4,501,907 +0.41(+0.13%)
Jan 28, 2020 307.91 313.49 307.58 312.27 3,570,108 +4.39(+1.42%)
Jan 27, 2020 307.23 311.38 304.69 307.88 4,476,636 -7.70(-2.44%)
Jan 24, 2020 318.41 318.92 313.62 315.58 3,727,732 -1.28(-0.40%)
Jan 23, 2020 316.88 317.12 314.27 316.86 4,295,652 +0.65(+0.21%)
Jan 22, 2020 316.83 318.63 316.02 316.21 3,606,910 +1.78(+0.56%)
Jan 21, 2020 314.36 317.52 313.46 314.43 6,151,367 -1.14(-0.36%)
Jan 17, 2020 313.40 315.94 311.26 315.57 4,944,532 +3.28(+1.05%)
Jan 16, 2020 309.57 312.33 307.12 312.30 3,407,617 +5.90(+1.93%)
Jan 15, 2020 304.39 307.84 303.27 306.40 4,781,522 +3.52(+1.16%)
Jan 14, 2020 308.28 308.51 302.12 302.88 5,078,219 -4.46(-1.45%)
Jan 13, 2020 305.43 307.75 305.08 307.33 3,319,301 +3.94(+1.30%)
Jan 10, 2020 303.80 304.16 301.03 303.40 3,024,051 +2.02(+0.67%)
Jan 09, 2020 300.58 303.17 300.32 301.38 3,376,964 +3.90(+1.31%)
Jan 08, 2020 293.26 299.28 293.00 297.48 3,306,995 +5.16(+1.76%)
Jan 07, 2020 293.81 295.41 292.00 292.32 3,274,412 -0.99(-0.34%)
Jan 06, 2020 289.55 293.41 288.25 293.31 3,396,271 +0.78(+0.27%)
Jan 03, 2020 291.59 294.47 290.75 292.53 2,569,328 -2.88(-0.98%)
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.