Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.