Indicators

MasterCard (NY: MA )

459.17 -0.99 (-0.22%)

Streaming Delayed Price Updated: 11:37 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.