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

MasterCard (NY: MA )

459.82 +0.03 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Feb 28, 2020 268.42 283.55 267.11 283.42 13,165,405 +4.33(+1.55%)
Feb 27, 2020 278.32 290.45 274.32 279.09 14,141,173 -11.93(-4.10%)
Feb 26, 2020 294.89 300.64 290.88 291.02 9,630,026 -4.74(-1.60%)
Feb 25, 2020 313.78 315.62 293.68 295.76 13,017,193 -21.27(-6.71%)
Feb 24, 2020 310.04 321.59 306.45 317.03 7,938,137 -14.68(-4.42%)
Feb 21, 2020 334.49 335.80 327.71 331.70 5,118,588 -4.64(-1.38%)
Feb 20, 2020 337.60 339.08 330.21 336.34 4,414,555 -0.11(-0.03%)
Feb 19, 2020 335.89 339.07 334.56 336.45 3,113,597 +3.24(+0.97%)
Feb 18, 2020 333.58 335.02 332.38 333.21 3,684,056 +0.28(+0.09%)
Feb 14, 2020 329.52 333.01 329.10 332.92 2,781,679 +4.99(+1.52%)
Feb 13, 2020 324.49 329.88 324.31 327.94 3,073,353 +1.64(+0.50%)
Feb 12, 2020 323.03 326.58 321.47 326.29 2,506,347 +3.16(+0.98%)
Feb 11, 2020 327.11 327.62 321.90 323.13 3,532,488 +0.62(+0.19%)
Feb 10, 2020 317.95 322.50 317.85 322.50 3,939,446 +3.20(+1.00%)
Feb 07, 2020 320.28 322.09 318.19 319.30 2,646,394 -2.25(-0.70%)
Feb 06, 2020 321.57 323.43 319.97 321.55 3,504,399 +0.96(+0.30%)
Feb 05, 2020 327.11 327.11 316.54 320.59 3,960,526 -0.78(-0.24%)
Feb 04, 2020 320.51 323.93 318.61 321.37 4,257,859 +4.49(+1.42%)
Feb 03, 2020 311.30 317.82 310.93 316.88 4,342,459 +8.38(+2.72%)
Jan 31, 2020 315.53 316.82 307.10 308.50 5,721,377 -8.32(-2.63%)
Jan 30, 2020 311.49 317.06 310.52 316.82 3,596,101 +3.68(+1.18%)
Jan 29, 2020 315.40 316.80 309.31 313.14 4,495,248 +0.41(+0.13%)
Jan 28, 2020 308.37 313.95 308.03 312.73 3,564,827 +4.39(+1.43%)
Jan 27, 2020 307.68 311.84 305.14 308.34 4,470,015 -7.71(-2.44%)
Jan 24, 2020 318.88 319.39 314.09 316.05 3,722,218 -1.28(-0.40%)
Jan 23, 2020 317.35 317.59 314.73 317.33 4,289,298 +0.65(+0.21%)
Jan 22, 2020 317.30 319.10 316.49 316.68 3,601,575 +1.78(+0.56%)
Jan 21, 2020 314.82 317.99 313.92 314.90 6,142,269 -1.14(-0.36%)
Jan 17, 2020 313.86 316.40 311.72 316.04 4,937,219 +3.28(+1.05%)
Jan 16, 2020 310.03 312.79 307.57 312.76 3,402,577 +5.91(+1.93%)
Jan 15, 2020 304.84 308.30 303.72 306.85 4,774,450 +3.53(+1.16%)
Jan 14, 2020 308.74 308.97 302.57 303.33 5,070,708 -4.46(-1.45%)
Jan 13, 2020 305.89 308.21 305.54 307.79 3,314,391 +3.94(+1.30%)
Jan 10, 2020 304.25 304.61 301.47 303.85 3,019,579 +2.02(+0.67%)
Jan 09, 2020 301.02 303.62 300.77 301.82 3,371,970 +3.91(+1.31%)
Jan 08, 2020 293.70 299.73 293.44 297.92 3,302,104 +5.17(+1.76%)
Jan 07, 2020 294.25 295.84 292.43 292.75 3,269,569 -0.99(-0.34%)
Jan 06, 2020 289.97 293.85 288.67 293.75 3,391,247 +0.78(+0.27%)
Jan 03, 2020 292.02 294.91 291.18 292.97 2,565,528 -2.89(-0.98%)
Jan 02, 2020 293.00 295.99 292.06 295.85 3,355,767 +4.68(+1.61%)
Dec 31, 2019 288.75 291.50 288.42 291.17 2,541,737 +0.85(+0.29%)
Dec 30, 2019 293.36 293.57 287.94 290.32 2,786,775 -2.94(-1.00%)
Dec 27, 2019 292.55 294.04 290.77 293.27 2,094,528 +1.50(+0.51%)
Dec 26, 2019 290.70 291.93 290.40 291.77 1,404,067 +1.68(+0.58%)
Dec 24, 2019 290.56 290.90 289.23 290.09 657,328 +0.20(+0.07%)
Dec 23, 2019 291.32 292.38 289.72 289.89 3,681,958 -1.27(-0.44%)
Dec 20, 2019 293.08 293.08 289.44 291.15 5,229,810 +1.01(+0.35%)
Dec 19, 2019 287.18 290.77 286.80 290.14 2,601,543 +2.72(+0.95%)
Dec 18, 2019 287.87 289.92 287.42 287.42 2,976,631 -1.23(-0.43%)
Dec 17, 2019 291.08 291.08 286.47 288.65 3,439,923 -0.94(-0.32%)
Dec 16, 2019 290.70 292.04 289.49 289.58 4,317,935 +0.85(+0.29%)
Dec 13, 2019 283.57 289.16 282.60 288.74 3,656,324 +3.78(+1.33%)
Dec 12, 2019 282.70 285.47 281.11 284.95 2,816,396 +2.11(+0.74%)
Dec 11, 2019 282.56 283.11 280.95 282.85 2,356,671 +1.40(+0.50%)
Dec 10, 2019 281.82 282.96 280.56 281.44 2,578,307 -0.44(-0.16%)
Dec 09, 2019 282.01 283.73 281.10 281.88 1,951,457 -1.31(-0.46%)
Dec 06, 2019 285.05 285.23 282.48 283.19 2,487,387 +0.54(+0.19%)
Dec 05, 2019 280.80 283.72 279.29 282.65 2,645,997 +2.94(+1.05%)
Dec 04, 2019 281.33 282.43 279.01 279.71 2,813,151 -0.24(-0.09%)
Dec 03, 2019 275.19 280.46 274.51 279.96 3,130,381 +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.