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

MasterCard (NY: MA )

460.96 -1.54 (-0.33%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 25, 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 (%)
May 31, 2022 348.81 356.60 346.89 353.54 3,921,038 +0.09(+0.03%)
May 27, 2022 349.11 353.46 347.85 353.45 2,691,531 +7.80(+2.26%)
May 26, 2022 343.79 348.97 341.82 345.65 2,850,852 +5.07(+1.49%)
May 25, 2022 336.45 343.53 335.10 340.58 3,070,076 +4.02(+1.19%)
May 24, 2022 339.73 339.83 331.91 336.56 2,592,363 -7.65(-2.22%)
May 23, 2022 334.92 347.05 334.86 344.21 3,461,001 +12.10(+3.64%)
May 20, 2022 331.63 335.50 323.72 332.11 3,467,037 +3.91(+1.19%)
May 19, 2022 326.00 332.14 320.50 328.20 4,434,289 -3.64(-1.10%)
May 18, 2022 329.58 337.46 329.52 331.83 4,576,441 -2.92(-0.87%)
May 17, 2022 335.99 337.05 328.50 334.76 2,836,435 +9.02(+2.77%)
May 16, 2022 324.56 329.51 321.09 325.74 2,088,374 -3.03(-0.92%)
May 13, 2022 323.70 331.17 322.14 328.77 3,579,925 +11.42(+3.60%)
May 12, 2022 317.87 321.64 308.98 317.35 3,938,216 -4.57(-1.42%)
May 11, 2022 321.54 326.87 314.69 321.92 4,316,138 +0.53(+0.17%)
May 10, 2022 328.29 329.64 319.14 321.39 5,064,806 -2.63(-0.81%)
May 09, 2022 336.87 338.24 320.95 324.02 5,847,796 -18.90(-5.51%)
May 06, 2022 342.06 347.01 336.65 342.92 3,679,945 -6.17(-1.77%)
May 05, 2022 357.71 363.32 345.04 349.09 3,489,829 -14.97(-4.11%)
May 04, 2022 355.02 364.77 349.38 364.06 3,387,522 +10.60(+3.00%)
May 03, 2022 357.21 359.04 349.16 353.46 2,717,786 -1.23(-0.35%)
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.