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

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2020 315.53 316.82 307.10 308.50 5,721,377 -8.32(-2.63%)
Jan 30, 2020 311.49 317.06 310.52 316.82 3,596,101 +3.68(+1.18%)
Jan 29, 2020 315.40 316.80 309.31 313.14 4,495,248 +0.41(+0.13%)
Jan 28, 2020 308.37 313.95 308.03 312.73 3,564,827 +4.39(+1.43%)
Jan 27, 2020 307.68 311.84 305.14 308.34 4,470,015 -7.71(-2.44%)
Jan 24, 2020 318.88 319.39 314.09 316.05 3,722,218 -1.28(-0.40%)
Jan 23, 2020 317.35 317.59 314.73 317.33 4,289,298 +0.65(+0.21%)
Jan 22, 2020 317.30 319.10 316.49 316.68 3,601,575 +1.78(+0.56%)
Jan 21, 2020 314.82 317.99 313.92 314.90 6,142,269 -1.14(-0.36%)
Jan 17, 2020 313.86 316.40 311.72 316.04 4,937,219 +3.28(+1.05%)
Jan 16, 2020 310.03 312.79 307.57 312.76 3,402,577 +5.91(+1.93%)
Jan 15, 2020 304.84 308.30 303.72 306.85 4,774,450 +3.53(+1.16%)
Jan 14, 2020 308.74 308.97 302.57 303.33 5,070,708 -4.46(-1.45%)
Jan 13, 2020 305.89 308.21 305.54 307.79 3,314,391 +3.94(+1.30%)
Jan 10, 2020 304.25 304.61 301.47 303.85 3,019,579 +2.02(+0.67%)
Jan 09, 2020 301.02 303.62 300.77 301.82 3,371,970 +3.91(+1.31%)
Jan 08, 2020 293.70 299.73 293.44 297.92 3,302,104 +5.17(+1.76%)
Jan 07, 2020 294.25 295.84 292.43 292.75 3,269,569 -0.99(-0.34%)
Jan 06, 2020 289.97 293.85 288.67 293.75 3,391,247 +0.78(+0.27%)
Jan 03, 2020 292.02 294.91 291.18 292.97 2,565,528 -2.89(-0.98%)
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.