Skip to main content

MasterCard (NY: MA )

496.22 -4.77 (-0.95%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 294.91 297.28 291.85 293.83 5,051,386 -1.38(-0.47%)
May 28, 2020 293.91 302.72 291.82 295.20 4,630,521 +2.47(+0.84%)
May 27, 2020 296.86 297.58 285.26 292.73 5,271,800 -3.48(-1.17%)
May 26, 2020 297.47 297.84 294.85 296.21 5,372,601 +8.22(+2.85%)
May 22, 2020 288.13 289.83 286.13 287.99 2,966,542 +0.64(+0.22%)
May 21, 2020 292.34 292.89 285.88 287.35 4,037,255 -4.43(-1.52%)
May 20, 2020 288.81 294.08 288.45 291.79 4,700,426 +7.88(+2.78%)
May 19, 2020 282.38 290.83 280.74 283.90 5,336,794 +0.81(+0.29%)
May 18, 2020 278.76 285.23 278.31 283.09 6,185,556 +10.70(+3.93%)
May 15, 2020 269.56 272.59 266.87 272.39 3,904,972 +1.59(+0.59%)
May 14, 2020 263.86 271.04 257.76 270.80 6,442,863 +7.96(+3.03%)
May 13, 2020 265.91 269.59 257.99 262.84 4,916,296 -2.88(-1.08%)
May 12, 2020 273.87 275.70 265.72 265.72 4,123,249 -8.91(-3.24%)
May 11, 2020 272.94 276.17 271.11 274.63 4,154,288 -1.18(-0.43%)
May 08, 2020 276.75 276.77 272.94 275.81 3,295,156 +3.88(+1.43%)
May 07, 2020 271.29 275.82 270.73 271.93 4,476,731 +5.89(+2.21%)
May 06, 2020 270.46 270.46 265.18 266.04 3,339,273 -1.50(-0.56%)
May 05, 2020 270.34 271.33 266.88 267.55 4,020,207 +4.61(+1.75%)
May 04, 2020 259.27 263.73 256.84 262.94 3,837,499 +0.51(+0.19%)
May 01, 2020 262.39 267.56 260.94 262.43 5,189,529 -6.08(-2.27%)
Apr 30, 2020 271.89 275.02 266.99 268.51 6,036,827 -8.51(-3.07%)
Apr 29, 2020 271.91 278.31 269.77 277.03 8,707,985 +18.64(+7.21%)
Apr 28, 2020 264.05 266.25 256.79 258.39 4,447,666 -0.51(-0.20%)
Apr 27, 2020 254.11 259.48 253.42 258.90 4,198,211 +6.21(+2.46%)
Apr 24, 2020 252.36 253.73 246.90 252.69 3,916,544 +2.83(+1.13%)
Apr 23, 2020 253.30 256.26 249.28 249.85 4,372,558 -1.03(-0.41%)
Apr 22, 2020 245.56 252.53 245.11 250.88 5,206,745 +11.29(+4.71%)
Apr 21, 2020 240.86 243.53 238.37 239.59 6,106,895 -6.23(-2.53%)
Apr 20, 2020 248.53 250.60 243.81 245.82 6,185,397 -8.05(-3.17%)
Apr 17, 2020 252.19 254.58 245.61 253.87 10,662,307 +12.90(+5.35%)
Apr 16, 2020 252.32 252.32 238.97 240.97 11,715,079 -10.14(-4.04%)
Apr 15, 2020 254.39 256.78 249.62 251.10 10,484,736 -13.26(-5.02%)
Apr 14, 2020 263.54 269.17 262.88 264.37 6,506,010 +7.21(+2.80%)
Apr 13, 2020 261.90 262.39 249.75 257.16 7,283,655 -5.92(-2.25%)
Apr 09, 2020 268.67 269.52 261.44 263.08 6,823,078 -1.51(-0.57%)
Apr 08, 2020 256.35 265.50 252.83 264.59 5,825,589 +11.98(+4.74%)
Apr 07, 2020 274.57 275.80 252.02 252.61 8,845,732 -6.69(-2.58%)
Apr 06, 2020 245.70 260.44 243.76 259.30 8,854,537 +28.19(+12.20%)
Apr 03, 2020 231.06 233.89 224.56 231.11 4,269,569 -1.80(-0.77%)
Apr 02, 2020 222.68 233.39 221.67 232.91 6,611,173 +10.01(+4.49%)
Apr 01, 2020 225.17 231.18 221.43 222.90 6,811,574 -12.63(-5.36%)
Mar 31, 2020 246.15 247.09 235.06 235.53 10,642,806 -11.40(-4.62%)
Mar 30, 2020 239.71 247.90 238.54 246.92 5,912,780 +5.46(+2.26%)
Mar 27, 2020 243.99 249.67 238.59 241.46 8,019,557 -15.14(-5.90%)
Mar 26, 2020 250.69 259.17 246.31 256.61 10,214,376 +6.53(+2.61%)
Mar 25, 2020 241.71 259.65 234.35 250.07 12,966,116 +18.93(+8.19%)
Mar 24, 2020 210.53 232.48 209.63 231.15 11,950,254 +32.93(+16.61%)
Mar 23, 2020 198.20 210.29 194.99 198.22 11,882,715 -7.92(-3.84%)
Mar 20, 2020 230.12 230.12 204.75 206.14 10,788,024 -15.34(-6.92%)
Mar 19, 2020 218.41 232.54 206.26 221.47 9,358,623 -0.76(-0.34%)
Mar 18, 2020 216.78 223.38 207.89 222.24 11,640,643 -9.70(-4.18%)
Mar 17, 2020 234.47 244.24 226.16 231.94 12,985,253 +2.17(+0.95%)
Mar 16, 2020 228.63 251.29 223.53 229.76 12,419,462 -33.50(-12.73%)
Mar 13, 2020 252.31 263.28 239.37 263.26 10,189,367 +27.80(+11.81%)
Mar 12, 2020 238.42 255.92 234.91 235.47 15,406,068 -27.55(-10.48%)
Mar 11, 2020 266.13 267.19 256.73 263.02 8,585,150 -10.54(-3.85%)
Mar 10, 2020 269.51 273.85 256.29 273.56 8,337,748 +15.38(+5.96%)
Mar 09, 2020 258.38 272.26 254.66 258.18 8,714,256 -21.66(-7.74%)
Mar 06, 2020 275.63 281.63 271.66 279.84 7,242,442 -3.63(-1.28%)
Mar 05, 2020 288.32 291.25 281.04 283.47 6,787,535 -11.34(-3.85%)
Mar 04, 2020 291.64 295.24 285.44 294.81 6,624,442 +10.10(+3.55%)
Mar 03, 2020 306.73 306.73 283.56 284.70 8,252,095 -14.37(-4.81%)
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.