Indicators

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	356.73	358.60	353.70	353.86	3,694,741	-1.39(-0.39%)
May 27, 2021	357.76	359.57	353.82	355.26	5,518,140	-0.64(-0.18%)
May 26, 2021	362.13	363.01	355.31	355.89	3,160,750	-4.49(-1.24%)
May 25, 2021	366.18	366.79	359.99	360.38	3,990,726	-5.06(-1.39%)
May 24, 2021	363.19	366.78	362.75	365.44	2,396,247	+4.69(+1.30%)
May 21, 2021	362.26	365.59	360.62	360.75	2,760,191	-0.10(-0.03%)
May 20, 2021	356.18	362.53	355.74	360.85	4,164,457	+6.59(+1.86%)
May 19, 2021	350.67	354.42	348.75	354.26	3,646,477	-2.05(-0.58%)
May 18, 2021	360.16	362.95	356.12	356.31	3,485,772	-0.22(-0.06%)
May 17, 2021	355.55	357.28	351.39	356.53	2,559,244	-0.60(-0.17%)
May 14, 2021	356.27	357.92	354.76	357.13	3,015,915	+3.82(+1.08%)
May 13, 2021	352.64	356.08	351.25	353.31	2,675,868	+3.34(+0.95%)
May 12, 2021	357.95	357.95	349.01	349.98	3,355,949	-10.79(-2.99%)
May 11, 2021	353.93	362.06	352.58	360.76	3,131,582	+1.25(+0.35%)
May 10, 2021	368.79	369.00	358.60	359.52	3,254,134	-8.89(-2.41%)
May 07, 2021	370.23	371.59	366.60	368.41	2,991,767	-0.08(-0.02%)
May 06, 2021	364.23	368.73	358.89	368.49	3,858,963	+6.22(+1.72%)
May 05, 2021	369.51	372.57	361.17	362.26	3,052,186	-6.64(-1.80%)
May 04, 2021	370.05	371.17	364.66	368.91	3,384,364	-3.43(-0.92%)

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.