MasterCard (NY: MA )

359.79 +3.39 (+0.95%)
Streaming Delayed Price Updated: 1:51 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 248.76 249.70 237.54 238.02 10,531,408 -11.52(-4.62%)
Mar 30, 2020 242.24 250.52 241.06 249.53 5,850,891 +5.52(+2.26%)
Mar 27, 2020 246.57 252.31 241.11 244.02 7,935,616 -15.30(-5.90%)
Mar 26, 2020 253.34 261.91 248.91 259.32 10,107,462 +6.60(+2.61%)
Mar 25, 2020 244.26 262.39 236.83 252.72 12,830,400 +19.12(+8.19%)
Mar 24, 2020 212.75 234.94 211.85 233.59 11,825,171 +33.27(+16.61%)
Mar 23, 2020 200.30 212.52 197.06 200.32 11,758,338 -8.00(-3.84%)
Mar 20, 2020 232.56 232.56 206.92 208.32 10,675,105 -15.50(-6.93%)
Mar 19, 2020 220.72 235.00 208.45 223.82 9,260,666 -0.77(-0.34%)
Mar 18, 2020 219.08 225.74 210.09 224.59 11,518,800 -9.80(-4.18%)
Mar 17, 2020 236.95 246.82 228.56 234.39 12,849,336 +2.20(+0.95%)
Mar 16, 2020 231.05 253.95 225.90 232.19 12,289,467 -33.86(-12.73%)
Mar 13, 2020 254.98 266.07 241.90 266.05 10,082,715 +28.09(+11.81%)
Mar 12, 2020 240.94 258.63 237.40 237.96 15,244,812 -27.85(-10.48%)
Mar 11, 2020 268.95 270.02 259.45 265.80 8,495,289 -10.65(-3.85%)
Mar 10, 2020 272.37 276.75 259.00 276.45 8,250,476 +15.55(+5.96%)
Mar 09, 2020 261.11 275.14 257.35 260.91 8,623,044 -21.89(-7.74%)
Mar 06, 2020 278.54 284.61 274.53 282.80 7,166,635 -3.66(-1.28%)
Mar 05, 2020 291.37 294.33 284.01 286.46 6,716,490 -11.46(-3.85%)
Mar 04, 2020 294.72 298.36 288.45 297.92 6,555,104 +10.21(+3.55%)
Mar 03, 2020 309.98 309.98 286.56 287.72 8,165,720 -14.52(-4.81%)
Mar 02, 2020 294.50 302.46 285.19 302.24 9,828,198 +16.25(+5.68%)
Feb 28, 2020 270.86 286.13 269.54 285.99 13,046,900 +4.37(+1.55%)
Feb 27, 2020 280.85 293.09 276.81 281.63 14,013,885 -12.04(-4.10%)
Feb 26, 2020 297.57 303.37 293.52 293.67 9,543,343 -4.78(-1.60%)
Feb 25, 2020 316.63 318.49 296.35 298.45 12,900,022 -21.46(-6.71%)
Feb 24, 2020 312.85 324.51 309.24 319.91 7,866,684 -14.81(-4.42%)
Feb 21, 2020 337.52 338.85 330.69 334.72 5,072,514 -4.68(-1.38%)
Feb 20, 2020 340.67 342.16 333.21 339.40 4,374,818 -0.11(-0.03%)
Feb 19, 2020 338.94 342.15 337.60 339.50 3,085,570 +3.27(+0.97%)
Feb 18, 2020 336.61 338.07 335.40 336.23 3,650,895 +0.29(+0.09%)
Feb 14, 2020 332.51 336.04 332.09 335.95 2,756,640 +5.03(+1.52%)
Feb 13, 2020 327.44 332.87 327.26 330.91 3,045,689 +1.66(+0.50%)
Feb 12, 2020 325.97 329.54 324.39 329.26 2,483,787 +3.19(+0.98%)
Feb 11, 2020 330.09 330.60 324.82 326.06 3,500,691 +0.63(+0.19%)
Feb 10, 2020 320.84 325.44 320.74 325.44 3,903,986 +3.23(+1.00%)
Feb 07, 2020 323.19 325.01 321.08 322.20 2,622,573 -2.27(-0.70%)
Feb 06, 2020 324.49 326.37 322.87 324.47 3,472,855 +0.96(+0.30%)
Feb 05, 2020 330.09 330.09 319.41 323.50 3,924,876 -0.79(-0.24%)
Feb 04, 2020 323.43 326.87 321.50 324.29 4,219,533 +4.53(+1.42%)
Feb 03, 2020 314.12 320.70 313.76 319.76 4,303,372 +8.45(+2.72%)
Jan 31, 2020 318.40 319.70 309.89 311.31 5,669,878 -8.39(-2.63%)
Jan 30, 2020 314.32 319.94 313.35 319.70 3,563,731 +3.71(+1.18%)
Jan 29, 2020 318.26 319.68 312.12 315.99 4,454,785 +0.41(+0.13%)
Jan 28, 2020 311.17 316.80 310.83 315.57 3,532,739 +4.43(+1.43%)
Jan 27, 2020 310.48 314.68 307.92 311.14 4,429,779 -7.78(-2.44%)
Jan 24, 2020 321.78 322.29 316.94 318.92 3,688,714 -1.29(-0.40%)
Jan 23, 2020 320.23 320.48 317.59 320.21 4,250,689 +0.66(+0.21%)
Jan 22, 2020 320.18 322.00 319.37 319.55 3,569,157 +1.79(+0.56%)
Jan 21, 2020 317.68 320.88 316.77 317.76 6,086,981 -1.15(-0.36%)
Jan 17, 2020 316.71 319.28 314.55 318.91 4,892,777 +3.31(+1.05%)
Jan 16, 2020 312.84 315.63 310.37 315.60 3,371,950 +5.96(+1.93%)
Jan 15, 2020 307.61 311.10 306.48 309.64 4,731,474 +3.56(+1.16%)
Jan 14, 2020 311.54 311.78 305.31 306.08 5,025,065 -4.50(-1.45%)
Jan 13, 2020 308.66 311.01 308.31 310.59 3,284,558 +3.98(+1.30%)
Jan 10, 2020 307.01 307.37 304.21 306.61 2,992,399 +2.04(+0.67%)
Jan 09, 2020 303.76 306.38 303.50 304.56 3,341,618 +3.94(+1.31%)
Jan 08, 2020 296.37 302.45 296.10 300.62 3,272,381 +5.21(+1.76%)
Jan 07, 2020 296.92 298.53 295.09 295.41 3,240,139 -1.00(-0.34%)
Jan 06, 2020 292.61 296.51 291.29 296.42 3,360,722 +0.79(+0.27%)
Jan 03, 2020 294.67 297.59 293.83 295.63 2,542,435 -2.91(-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.