Skip to main content

MasterCard (NY: MA )

479.56 +1.61 (+0.34%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 256.29 257.99 254.57 257.69 4,517,711 +3.34(+1.31%)
Jun 27, 2019 255.65 256.76 253.67 254.35 2,244,173 -0.20(-0.08%)
Jun 26, 2019 254.13 255.86 253.27 254.54 3,972,061 +1.53(+0.60%)
Jun 25, 2019 259.16 259.42 252.42 253.01 3,220,212 -5.43(-2.10%)
Jun 24, 2019 258.98 260.19 258.27 258.44 2,605,543 +0.81(+0.31%)
Jun 21, 2019 258.95 261.22 257.58 257.63 4,399,556 -2.26(-0.87%)
Jun 20, 2019 256.68 260.78 255.71 259.89 4,791,152 +6.74(+2.66%)
Jun 19, 2019 252.14 253.88 251.62 253.15 4,441,039 +1.03(+0.41%)
Jun 18, 2019 254.93 255.47 248.47 252.12 4,025,210 -0.38(-0.15%)
Jun 17, 2019 254.25 254.94 251.38 252.50 3,420,646 -0.88(-0.35%)
Jun 14, 2019 253.27 255.21 252.71 253.38 3,241,924 -1.07(-0.42%)
Jun 13, 2019 258.15 258.37 253.52 254.45 4,445,191 -2.58(-1.00%)
Jun 12, 2019 255.66 257.38 254.60 257.03 2,356,513 +0.19(+0.07%)
Jun 11, 2019 260.55 260.96 252.48 256.84 3,202,568 -2.62(-1.01%)
Jun 10, 2019 262.05 262.87 258.42 259.46 4,587,611 +0.54(+0.21%)
Jun 07, 2019 253.28 259.97 252.91 258.93 3,789,790 +7.76(+3.09%)
Jun 06, 2019 249.73 252.01 248.27 251.16 3,534,462 +1.53(+0.61%)
Jun 05, 2019 244.97 250.33 243.68 249.63 4,867,760 +6.90(+2.84%)
Jun 04, 2019 238.79 242.92 235.47 242.74 4,989,966 +6.74(+2.86%)
Jun 03, 2019 245.29 246.44 234.04 236.00 5,594,621 -8.99(-3.67%)
May 31, 2019 245.47 247.10 244.35 244.99 5,175,417 -2.63(-1.06%)
May 30, 2019 247.70 249.44 246.25 247.62 2,818,624 +0.61(+0.25%)
May 29, 2019 245.73 247.68 244.77 247.00 4,027,471 +0.13(+0.05%)
May 28, 2019 246.13 251.09 246.12 246.88 6,417,513 +1.90(+0.78%)
May 24, 2019 246.59 246.82 243.86 244.98 2,720,954 +1.71(+0.70%)
May 23, 2019 248.16 249.09 241.91 243.27 5,055,074 -6.98(-2.79%)
May 22, 2019 248.16 252.17 247.92 250.26 3,013,971 +1.50(+0.60%)
May 21, 2019 248.41 249.33 247.23 248.76 2,958,058 +1.82(+0.74%)
May 20, 2019 244.01 247.81 242.88 246.94 3,029,842 +0.92(+0.37%)
May 17, 2019 244.62 247.72 244.35 246.02 3,212,873 -0.85(-0.34%)
May 16, 2019 243.97 248.55 243.85 246.87 5,042,245 +4.16(+1.71%)
May 15, 2019 238.01 244.55 237.90 242.71 4,298,050 +3.13(+1.31%)
May 14, 2019 235.86 241.04 235.65 239.58 3,928,775 +4.44(+1.89%)
May 13, 2019 235.26 237.60 234.15 235.14 4,247,053 -5.89(-2.44%)
May 10, 2019 237.56 242.29 235.09 241.03 2,890,949 +2.06(+0.86%)
May 09, 2019 235.64 239.18 233.76 238.97 3,994,521 -0.02(-0.01%)
May 08, 2019 238.22 241.15 237.45 238.99 3,131,353 +0.26(+0.11%)
May 07, 2019 240.88 241.32 236.33 238.72 4,370,415 -3.49(-1.44%)
May 06, 2019 235.25 242.64 233.84 242.21 3,101,571 +0.67(+0.28%)
May 03, 2019 242.18 243.39 241.06 241.54 3,278,880 +0.74(+0.31%)
May 02, 2019 241.16 241.85 237.96 240.80 4,873,340 -1.52(-0.63%)
May 01, 2019 248.31 249.62 242.24 242.32 5,282,337 -5.35(-2.16%)
Apr 30, 2019 244.60 250.77 244.03 247.67 7,369,905 +6.93(+2.88%)
Apr 29, 2019 240.50 241.79 239.50 240.74 3,360,885 +0.44(+0.18%)
Apr 26, 2019 239.69 240.76 236.93 240.30 3,438,199 +1.04(+0.44%)
Apr 25, 2019 238.37 240.47 237.71 239.26 3,235,963 +0.31(+0.13%)
Apr 24, 2019 237.33 239.71 236.53 238.95 3,341,224 +1.75(+0.74%)
Apr 23, 2019 237.59 238.18 236.18 237.19 3,190,790 +0.43(+0.18%)
Apr 22, 2019 233.60 236.85 232.89 236.77 2,276,611 +2.10(+0.90%)
Apr 18, 2019 236.26 236.38 234.24 234.66 3,096,771 -0.11(-0.05%)
Apr 17, 2019 234.45 235.00 232.77 234.77 2,599,563 +0.89(+0.38%)
Apr 16, 2019 233.79 234.74 232.77 233.88 2,632,317 +0.92(+0.39%)
Apr 15, 2019 233.33 233.66 231.06 232.97 3,528,778 +0.31(+0.13%)
Apr 12, 2019 230.90 232.82 229.98 232.66 3,543,728 +2.72(+1.18%)
Apr 11, 2019 231.85 231.85 228.96 229.94 1,958,830 -0.99(-0.43%)
Apr 10, 2019 230.87 231.80 230.00 230.93 2,036,838 +1.12(+0.49%)
Apr 09, 2019 229.21 231.12 228.92 229.81 2,557,481 -0.35(-0.15%)
Apr 08, 2019 229.62 230.17 227.09 230.16 2,786,595 -0.03(-0.01%)
Apr 05, 2019 230.75 231.48 229.68 230.19 2,662,458 +0.55(+0.24%)
Apr 04, 2019 232.20 232.27 227.40 229.64 3,182,853 -2.79(-1.20%)
Apr 03, 2019 233.74 234.37 231.35 232.43 2,993,823 -0.32(-0.14%)
Apr 02, 2019 232.72 233.34 231.59 232.75 3,481,268 +0.20(+0.09%)
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.