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 (%)
Apr 30, 2020 272.30 275.43 267.39 268.91 6,027,898 -8.53(-3.07%)
Apr 29, 2020 272.32 278.72 270.17 277.44 8,695,105 +18.67(+7.21%)
Apr 28, 2020 264.44 266.64 257.17 258.77 4,441,088 -0.51(-0.20%)
Apr 27, 2020 254.49 259.87 253.79 259.28 4,192,002 +6.22(+2.46%)
Apr 24, 2020 252.74 254.11 247.26 253.06 3,910,751 +2.84(+1.13%)
Apr 23, 2020 253.68 256.64 249.65 250.22 4,366,091 -1.03(-0.41%)
Apr 22, 2020 245.92 252.90 245.47 251.25 5,199,044 +11.31(+4.71%)
Apr 21, 2020 241.22 243.90 238.72 239.94 6,097,862 -6.24(-2.53%)
Apr 20, 2020 248.90 250.98 244.17 246.19 6,176,249 -8.06(-3.17%)
Apr 17, 2020 252.56 254.96 245.97 254.24 10,646,537 +12.92(+5.35%)
Apr 16, 2020 252.70 252.70 239.32 241.32 11,697,752 -10.15(-4.04%)
Apr 15, 2020 254.77 257.16 249.99 251.47 10,469,229 -13.28(-5.02%)
Apr 14, 2020 263.94 269.57 263.27 264.76 6,496,388 +7.22(+2.80%)
Apr 13, 2020 262.29 262.78 250.12 257.54 7,272,882 -5.93(-2.25%)
Apr 09, 2020 269.07 269.92 261.82 263.46 6,812,986 -1.52(-0.57%)
Apr 08, 2020 256.73 265.89 253.21 264.98 5,816,973 +12.00(+4.74%)
Apr 07, 2020 274.98 276.21 252.40 252.98 8,832,649 -6.70(-2.58%)
Apr 06, 2020 246.07 260.82 244.12 259.68 8,841,441 +28.23(+12.20%)
Apr 03, 2020 231.40 234.23 224.89 231.45 4,263,254 -1.81(-0.77%)
Apr 02, 2020 223.01 233.74 222.00 233.26 6,601,394 +10.03(+4.49%)
Apr 01, 2020 225.50 231.52 221.75 223.23 6,801,500 -12.64(-5.36%)
Mar 31, 2020 246.52 247.46 235.41 235.87 10,627,065 -11.41(-4.62%)
Mar 30, 2020 240.06 248.26 238.89 247.29 5,904,035 +5.47(+2.26%)
Mar 27, 2020 244.35 250.04 238.94 241.82 8,007,696 -15.17(-5.90%)
Mar 26, 2020 251.06 259.55 246.67 256.99 10,199,268 +6.54(+2.61%)
Mar 25, 2020 242.06 260.03 234.70 250.44 12,946,939 +18.95(+8.19%)
Mar 24, 2020 210.84 232.83 209.94 231.49 11,932,579 +32.98(+16.61%)
Mar 23, 2020 198.50 210.60 195.28 198.51 11,865,140 -7.93(-3.84%)
Mar 20, 2020 230.46 230.46 205.06 206.44 10,772,068 -15.36(-6.93%)
Mar 19, 2020 218.74 232.89 206.57 221.80 9,344,781 -0.76(-0.34%)
Mar 18, 2020 217.11 223.71 208.20 222.56 11,623,426 -9.72(-4.18%)
Mar 17, 2020 234.82 244.60 226.50 232.28 12,966,048 +2.18(+0.95%)
Mar 16, 2020 228.97 251.66 223.86 230.10 12,401,093 -33.55(-12.73%)
Mar 13, 2020 252.69 263.67 239.72 263.65 10,174,296 +27.84(+11.81%)
Mar 12, 2020 238.77 256.30 235.26 235.81 15,383,282 -27.60(-10.48%)
Mar 11, 2020 266.52 267.59 257.11 263.41 8,572,452 -10.56(-3.85%)
Mar 10, 2020 269.91 274.26 256.67 273.97 8,325,416 +15.41(+5.96%)
Mar 09, 2020 258.76 272.67 255.03 258.56 8,701,368 -21.70(-7.74%)
Mar 06, 2020 276.04 282.05 272.06 280.25 7,231,730 -3.63(-1.28%)
Mar 05, 2020 288.75 291.68 281.45 283.89 6,777,496 -11.36(-3.85%)
Mar 04, 2020 292.07 295.67 285.86 295.24 6,614,644 +10.12(+3.55%)
Mar 03, 2020 307.19 307.19 283.98 285.13 8,239,890 -14.39(-4.81%)
Mar 02, 2020 291.85 299.73 282.63 299.52 9,917,468 +16.10(+5.68%)
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%)
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.