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

MasterCard (NY: MA )

459.79 -5.59 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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%)
May 02, 2022 358.60 360.51 346.34 354.69 3,951,739 -4.29(-1.19%)
Apr 29, 2022 367.54 372.55 357.37 358.98 4,817,383 -15.26(-4.08%)
Apr 28, 2022 364.66 377.34 364.32 374.24 6,927,512 +17.05(+4.77%)
Apr 27, 2022 352.68 369.21 351.69 357.19 5,770,616 +17.25(+5.07%)
Apr 26, 2022 343.73 345.82 339.42 339.94 3,154,065 -10.36(-2.96%)
Apr 25, 2022 345.05 350.76 342.94 350.31 3,421,894 +3.38(+0.97%)
Apr 22, 2022 356.13 357.71 346.36 346.93 3,005,218 -13.10(-3.64%)
Apr 21, 2022 365.00 370.68 359.06 360.03 3,648,286 -0.84(-0.23%)
Apr 20, 2022 362.22 367.39 359.46 360.87 3,418,654 +1.40(+0.39%)
Apr 19, 2022 352.49 360.25 351.76 359.46 3,035,935 +6.98(+1.98%)
Apr 18, 2022 349.70 356.39 348.94 352.48 1,894,301 -1.01(-0.28%)
Apr 14, 2022 352.85 358.55 352.55 353.49 3,400,245 +2.65(+0.75%)
Apr 13, 2022 340.24 352.68 338.72 350.84 3,085,236 +9.23(+2.70%)
Apr 12, 2022 345.76 350.19 340.31 341.61 4,088,202 -1.55(-0.45%)
Apr 11, 2022 346.39 347.24 341.63 343.16 1,830,081 -4.84(-1.39%)
Apr 08, 2022 343.09 351.58 341.46 348.00 2,262,510 +2.69(+0.78%)
Apr 07, 2022 346.93 348.63 341.62 345.32 2,882,347 -3.47(-0.99%)
Apr 06, 2022 351.66 352.27 344.87 348.78 3,917,294 -9.64(-2.69%)
Apr 05, 2022 358.41 362.67 357.05 358.42 2,246,102 -3.54(-0.98%)
Apr 04, 2022 359.34 364.77 358.25 361.96 3,068,756 +2.90(+0.81%)
Apr 01, 2022 354.38 362.93 353.34 359.06 3,858,934 +6.50(+1.84%)
Mar 31, 2022 354.73 359.21 352.54 352.56 4,151,759 -4.80(-1.34%)
Mar 30, 2022 359.10 363.32 354.77 357.36 2,649,958 -5.24(-1.44%)
Mar 29, 2022 353.88 365.76 352.29 362.60 5,679,121 +16.83(+4.87%)
Mar 28, 2022 343.81 345.83 338.89 345.76 3,177,295 +1.45(+0.42%)
Mar 25, 2022 345.69 346.80 340.99 344.31 2,204,119 -0.32(-0.09%)
Mar 24, 2022 337.64 344.74 336.11 344.64 2,516,834 +7.07(+2.10%)
Mar 23, 2022 338.77 342.06 337.14 337.57 2,562,397 -7.25(-2.10%)
Mar 22, 2022 342.11 349.15 340.85 344.82 4,733,827 +3.90(+1.14%)
Mar 21, 2022 341.36 345.28 337.87 340.92 6,136,586 -4.45(-1.29%)
Mar 18, 2022 342.03 347.99 337.87 345.37 6,883,628 +3.60(+1.05%)
Mar 17, 2022 337.00 342.20 335.17 341.77 3,288,382 +1.74(+0.51%)
Mar 16, 2022 337.38 346.21 332.14 340.03 4,400,022 +9.55(+2.89%)
Mar 15, 2022 327.94 333.82 326.75 330.48 3,788,939 +6.32(+1.95%)
Mar 14, 2022 324.66 332.34 322.85 324.16 4,179,104 +3.75(+1.17%)
Mar 11, 2022 325.58 326.51 319.66 320.41 3,028,601 +0.20(+0.06%)
Mar 10, 2022 317.60 321.72 315.44 320.21 3,822,389 -3.49(-1.08%)
Mar 09, 2022 318.79 325.01 316.78 323.71 4,070,737 +13.61(+4.39%)
Mar 08, 2022 307.19 320.35 301.49 310.09 5,116,535 +1.39(+0.45%)
Mar 07, 2022 325.14 325.35 307.90 308.70 6,966,514 -17.60(-5.39%)
Mar 04, 2022 332.36 334.26 319.63 326.30 4,735,261 -10.09(-3.00%)
Mar 03, 2022 342.94 344.79 336.11 336.39 4,026,531 -3.06(-0.90%)
Mar 02, 2022 338.34 343.62 334.12 339.45 5,066,074 -0.38(-0.11%)
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.