MasterCard (NY: MA )

359.54 +3.14 (+0.88%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 285.59 288.32 285.59 287.56 1,782,896 +0.52(+0.18%)
Nov 27, 2019 284.41 287.33 284.29 287.04 2,199,352 +2.02(+0.71%)
Nov 26, 2019 283.89 286.01 283.22 285.02 5,808,619 +2.01(+0.71%)
Nov 25, 2019 279.46 284.37 279.17 283.01 3,821,272 +4.96(+1.78%)
Nov 22, 2019 280.28 280.80 276.71 278.05 3,016,716 -1.85(-0.66%)
Nov 21, 2019 280.05 281.94 279.06 279.90 2,822,148 -0.92(-0.33%)
Nov 20, 2019 280.44 283.13 278.34 280.82 2,951,075 +0.07(+0.02%)
Nov 19, 2019 277.02 282.00 276.45 280.75 3,062,793 +4.38(+1.58%)
Nov 18, 2019 275.52 277.27 273.95 276.37 2,759,992 +0.08(+0.03%)
Nov 15, 2019 276.15 276.41 273.69 276.29 2,585,931 +1.13(+0.41%)
Nov 14, 2019 273.02 275.16 272.28 275.16 2,404,402 +1.54(+0.56%)
Nov 13, 2019 272.09 275.98 270.61 273.63 3,386,156 +0.92(+0.34%)
Nov 12, 2019 273.16 275.03 271.36 272.71 2,253,251 +0.14(+0.05%)
Nov 11, 2019 268.71 272.70 268.70 272.57 2,167,252 +2.08(+0.77%)
Nov 08, 2019 267.36 270.56 267.36 270.50 2,278,822 +2.07(+0.77%)
Nov 07, 2019 265.70 270.68 265.55 268.43 4,347,252 +2.88(+1.09%)
Nov 06, 2019 265.98 267.33 264.58 265.55 3,802,611 +0.85(+0.32%)
Nov 05, 2019 272.08 272.52 264.13 264.70 4,792,352 -7.21(-2.65%)
Nov 04, 2019 276.15 277.73 271.40 271.91 3,785,428 -2.68(-0.97%)
Nov 01, 2019 274.54 275.91 271.71 274.59 2,926,778 +2.20(+0.81%)
Oct 31, 2019 271.96 274.63 270.66 272.39 5,442,740 -0.33(-0.12%)
Oct 30, 2019 270.25 273.04 268.64 272.72 3,541,000 +2.81(+1.04%)
Oct 29, 2019 273.16 273.84 268.71 269.91 4,782,415 -1.61(-0.59%)
Oct 28, 2019 268.89 271.52 267.03 271.52 3,854,867 +5.65(+2.12%)
Oct 25, 2019 262.00 267.83 261.32 265.87 2,804,931 +1.42(+0.54%)
Oct 24, 2019 259.35 265.02 259.35 264.45 3,886,144 +7.77(+3.03%)
Oct 23, 2019 258.48 259.97 254.38 256.68 5,475,992 -0.40(-0.16%)
Oct 22, 2019 270.51 270.95 256.84 257.08 5,737,383 -12.83(-4.75%)
Oct 21, 2019 267.58 269.98 265.19 269.92 3,150,882 +3.61(+1.36%)
Oct 18, 2019 270.84 272.26 265.59 266.31 4,119,237 -5.79(-2.13%)
Oct 17, 2019 274.88 275.96 271.52 272.09 2,480,299 -1.73(-0.63%)
Oct 16, 2019 272.67 274.57 270.41 273.82 2,774,777 -0.29(-0.10%)
Oct 15, 2019 272.78 275.49 271.55 274.11 3,055,763 +2.14(+0.79%)
Oct 14, 2019 273.12 274.11 271.16 271.96 2,079,295 +0.46(+0.17%)
Oct 11, 2019 271.79 275.52 270.72 271.50 3,564,471 +2.05(+0.76%)
Oct 10, 2019 267.22 270.32 266.92 269.45 2,263,670 +1.56(+0.58%)
Oct 09, 2019 265.64 268.77 265.19 267.89 2,213,302 +5.09(+1.94%)
Oct 08, 2019 265.51 266.75 262.33 262.80 2,874,383 -4.71(-1.76%)
Oct 07, 2019 266.65 268.80 265.77 267.51 2,923,982 -1.84(-0.68%)
Oct 04, 2019 264.88 269.77 264.54 269.35 2,736,603 +5.67(+2.15%)
Oct 03, 2019 259.71 263.93 255.94 263.68 4,045,057 +3.75(+1.44%)
Oct 02, 2019 263.55 264.32 258.01 259.94 4,718,240 -6.35(-2.38%)
Oct 01, 2019 266.83 268.95 265.40 266.29 3,124,663 -0.62(-0.23%)
Sep 30, 2019 265.90 267.40 264.69 266.91 3,318,577 +2.40(+0.91%)
Sep 27, 2019 270.66 270.90 263.09 264.51 3,294,587 -4.68(-1.74%)
Sep 26, 2019 268.54 270.71 267.95 269.19 2,986,069 +1.12(+0.42%)
Sep 25, 2019 265.61 268.30 262.03 268.06 4,174,277 +1.60(+0.60%)
Sep 24, 2019 270.90 272.68 264.44 266.46 4,196,274 -2.00(-0.74%)
Sep 23, 2019 265.66 269.04 265.36 268.46 3,161,416 +1.95(+0.73%)
Sep 20, 2019 273.02 273.81 266.26 266.51 5,676,397 -4.66(-1.72%)
Sep 19, 2019 271.22 273.36 270.13 271.17 2,671,587 +0.80(+0.29%)
Sep 18, 2019 272.02 272.10 265.80 270.38 3,035,682 -1.13(-0.42%)
Sep 17, 2019 269.83 273.84 269.25 271.50 3,002,693 +2.13(+0.79%)
Sep 16, 2019 268.77 271.02 268.03 269.37 2,802,185 -2.20(-0.81%)
Sep 13, 2019 273.21 273.37 268.35 271.57 4,712,034 -0.08(-0.03%)
Sep 12, 2019 268.69 273.98 268.50 271.65 5,593,703 +6.34(+2.39%)
Sep 11, 2019 270.20 271.26 264.58 265.31 6,448,109 -2.34(-0.87%)
Sep 10, 2019 276.51 276.67 265.70 267.65 8,833,690 -10.84(-3.89%)
Sep 09, 2019 288.45 288.65 275.29 278.49 4,878,848 -7.88(-2.75%)
Sep 06, 2019 286.93 288.04 285.07 286.38 2,831,941 -0.69(-0.24%)
Sep 05, 2019 285.30 288.42 284.63 287.06 3,875,026 +5.88(+2.09%)
Sep 04, 2019 277.91 281.28 277.30 281.19 2,677,274 +5.89(+2.14%)
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.