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 (%)
Dec 31, 2019 288.32 291.07 288.00 290.74 2,545,502 +0.85(+0.29%)
Dec 30, 2019 292.92 293.14 287.52 289.89 2,790,903 -2.94(-1.00%)
Dec 27, 2019 292.12 293.61 290.34 292.84 2,097,631 +1.50(+0.51%)
Dec 26, 2019 290.27 291.50 289.97 291.34 1,406,147 +1.68(+0.58%)
Dec 24, 2019 290.13 290.47 288.81 289.66 658,301 +0.20(+0.07%)
Dec 23, 2019 290.89 291.95 289.29 289.46 3,687,412 -1.27(-0.44%)
Dec 20, 2019 292.65 292.65 289.01 290.72 5,237,557 +1.01(+0.35%)
Dec 19, 2019 286.75 290.34 286.38 289.71 2,605,396 +2.72(+0.95%)
Dec 18, 2019 287.44 289.49 286.99 286.99 2,981,040 -1.23(-0.43%)
Dec 17, 2019 290.65 290.65 286.05 288.22 3,445,018 -0.93(-0.32%)
Dec 16, 2019 290.27 291.61 289.06 289.15 4,324,331 +0.85(+0.29%)
Dec 13, 2019 283.15 288.74 282.18 288.31 3,661,740 +3.78(+1.33%)
Dec 12, 2019 282.28 285.05 280.69 284.53 2,820,568 +2.10(+0.74%)
Dec 11, 2019 282.14 282.69 280.54 282.43 2,360,162 +1.40(+0.50%)
Dec 10, 2019 281.40 282.54 280.15 281.02 2,582,126 -0.44(-0.16%)
Dec 09, 2019 281.59 283.31 280.68 281.46 1,954,348 -1.30(-0.46%)
Dec 06, 2019 284.63 284.81 282.07 282.77 2,491,072 +0.54(+0.19%)
Dec 05, 2019 280.38 283.30 278.87 282.23 2,649,917 +2.93(+1.05%)
Dec 04, 2019 280.92 282.01 278.60 279.30 2,817,318 -0.24(-0.09%)
Dec 03, 2019 274.78 280.04 274.10 279.54 3,135,018 +1.05(+0.38%)
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.