Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 243.90 250.06 243.34 246.96 7,391,044 +6.91(+2.88%)
Apr 29, 2019 239.81 241.10 238.82 240.05 3,370,525 +0.44(+0.18%)
Apr 26, 2019 239.00 240.07 236.25 239.61 3,448,061 +1.04(+0.44%)
Apr 25, 2019 237.69 239.78 237.03 238.57 3,245,245 +0.31(+0.13%)
Apr 24, 2019 236.65 239.03 235.86 238.26 3,350,807 +1.75(+0.74%)
Apr 23, 2019 236.91 237.50 235.51 236.52 3,199,942 +0.43(+0.18%)
Apr 22, 2019 232.93 236.18 232.22 236.09 2,283,141 +2.10(+0.90%)
Apr 18, 2019 235.58 235.70 233.57 233.99 3,105,654 -0.11(-0.05%)
Apr 17, 2019 233.78 234.33 232.11 234.10 2,607,019 +0.88(+0.38%)
Apr 16, 2019 233.13 234.07 232.11 233.21 2,639,867 +0.91(+0.39%)
Apr 15, 2019 232.66 232.99 230.40 232.30 3,538,900 +0.31(+0.13%)
Apr 12, 2019 230.24 232.15 229.32 231.99 3,553,892 +2.71(+1.18%)
Apr 11, 2019 231.18 231.18 228.31 229.28 1,964,448 -0.99(-0.43%)
Apr 10, 2019 230.21 231.13 229.35 230.27 2,042,680 +1.12(+0.49%)
Apr 09, 2019 228.55 230.46 228.27 229.15 2,564,817 -0.35(-0.15%)
Apr 08, 2019 228.97 229.51 226.44 229.50 2,794,588 -0.03(-0.01%)
Apr 05, 2019 230.09 230.82 229.03 229.53 2,670,095 +0.55(+0.24%)
Apr 04, 2019 231.54 231.61 226.75 228.98 3,191,982 -2.78(-1.20%)
Apr 03, 2019 233.07 233.70 230.69 231.76 3,002,411 -0.32(-0.14%)
Apr 02, 2019 232.05 232.68 230.93 232.08 3,491,254 +0.20(+0.09%)
Apr 01, 2019 231.15 232.56 229.83 231.88 3,583,135 +3.49(+1.53%)
Mar 29, 2019 229.40 229.54 226.95 228.39 3,560,608 +0.57(+0.25%)
Mar 28, 2019 226.42 228.27 225.40 227.81 2,795,946 +2.27(+1.01%)
Mar 27, 2019 226.90 227.18 222.76 225.54 2,612,607 -0.75(-0.33%)
Mar 26, 2019 225.97 226.62 224.51 226.29 3,141,123 +2.78(+1.25%)
Mar 25, 2019 223.48 224.98 221.69 223.51 3,614,847 -0.33(-0.15%)
Mar 22, 2019 227.79 228.92 223.76 223.84 3,824,010 -4.96(-2.17%)
Mar 21, 2019 221.35 229.97 221.34 228.79 4,578,398 +5.80(+2.60%)
Mar 20, 2019 222.84 224.98 221.00 222.99 3,862,879 -1.09(-0.48%)
Mar 19, 2019 224.59 225.14 223.42 224.08 3,311,331 +0.60(+0.27%)
Mar 18, 2019 225.32 225.53 222.24 223.48 2,818,785 -0.76(-0.34%)
Mar 15, 2019 221.96 225.78 221.95 224.24 4,014,937 +1.61(+0.72%)
Mar 14, 2019 221.84 223.30 220.59 222.62 2,925,983 +0.98(+0.44%)
Mar 13, 2019 221.52 224.39 220.97 221.65 2,773,560 +1.51(+0.69%)
Mar 12, 2019 219.79 221.35 219.43 220.13 2,555,538 +1.26(+0.58%)
Mar 11, 2019 216.25 219.35 216.16 218.87 2,752,713 +3.66(+1.70%)
Mar 08, 2019 211.83 215.53 209.45 215.21 2,775,043 -0.52(-0.24%)
Mar 07, 2019 216.91 217.71 214.12 215.74 3,999,805 -2.00(-0.92%)
Mar 06, 2019 219.07 219.72 217.23 217.74 2,936,871 -1.70(-0.77%)
Mar 05, 2019 219.44 220.11 218.53 219.43 2,509,742 -0.07(-0.03%)
Mar 04, 2019 220.49 221.65 216.96 219.50 3,069,753 -0.93(-0.42%)
Mar 01, 2019 220.07 221.31 218.60 220.43 3,094,527 +2.41(+1.10%)
Feb 28, 2019 217.37 218.83 216.95 218.03 3,301,449 +0.19(+0.09%)
Feb 27, 2019 216.35 217.87 215.09 217.83 2,185,003 +0.55(+0.25%)
Feb 26, 2019 215.50 218.43 215.39 217.28 2,807,807 +0.66(+0.30%)
Feb 25, 2019 218.25 218.64 216.31 216.62 3,186,415 +0.00(+0.00%)
Feb 22, 2019 213.40 216.92 213.11 216.62 3,397,516 +3.89(+1.83%)
Feb 21, 2019 213.60 214.40 212.06 212.73 3,483,102 -1.75(-0.81%)
Feb 20, 2019 214.58 215.18 212.82 214.48 2,906,787 +0.50(+0.24%)
Feb 19, 2019 214.79 215.30 213.75 213.97 2,924,437 -1.47(-0.68%)
Feb 15, 2019 215.53 215.68 213.87 215.45 2,843,703 +2.23(+1.05%)
Feb 14, 2019 212.93 214.35 212.06 213.22 2,860,813 -0.71(-0.33%)
Feb 13, 2019 213.20 214.64 212.85 213.92 3,089,291 +1.58(+0.74%)
Feb 12, 2019 212.00 212.91 211.11 212.34 3,447,553 +1.75(+0.83%)
Feb 11, 2019 210.48 212.09 209.85 210.59 2,956,491 +0.50(+0.24%)
Feb 08, 2019 205.64 210.13 205.64 210.08 3,348,856 +2.53(+1.22%)
Feb 07, 2019 207.06 208.02 205.25 207.55 2,819,779 -1.29(-0.62%)
Feb 06, 2019 208.79 209.42 207.27 208.84 2,751,596 -0.54(-0.26%)
Feb 05, 2019 208.55 210.20 208.50 209.38 3,120,958 +0.92(+0.44%)
Feb 04, 2019 207.92 208.50 206.81 208.46 4,522,953 +1.11(+0.53%)
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.