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 (%)
Jun 30, 2020 286.21 289.64 284.18 288.76 4,386,043 +2.70(+0.95%)
Jun 29, 2020 284.50 286.27 278.46 286.05 3,729,558 +3.51(+1.24%)
Jun 26, 2020 289.91 291.11 282.38 282.55 5,040,735 -8.47(-2.91%)
Jun 25, 2020 287.25 291.38 283.85 291.01 3,372,558 +3.91(+1.36%)
Jun 24, 2020 297.84 298.35 286.18 287.11 5,206,818 -12.57(-4.19%)
Jun 23, 2020 299.82 303.14 297.27 299.68 3,892,417 +2.38(+0.80%)
Jun 22, 2020 292.57 297.79 290.74 297.29 3,571,628 +7.75(+2.68%)
Jun 19, 2020 302.23 302.23 289.54 289.54 4,642,384 -8.15(-2.74%)
Jun 18, 2020 294.74 297.94 293.44 297.69 2,842,077 +1.06(+0.36%)
Jun 17, 2020 297.84 300.26 295.96 296.63 2,626,983 -0.70(-0.24%)
Jun 16, 2020 298.73 301.83 293.06 297.33 4,113,188 +7.14(+2.46%)
Jun 15, 2020 283.19 291.90 281.97 290.19 6,076,250 -0.60(-0.21%)
Jun 12, 2020 291.78 292.95 284.06 290.80 4,620,674 +6.39(+2.25%)
Jun 11, 2020 297.85 299.30 284.23 284.41 6,656,999 -21.39(-6.99%)
Jun 10, 2020 305.06 308.64 303.01 305.80 4,184,506 +1.62(+0.53%)
Jun 09, 2020 302.51 306.11 300.96 304.18 3,393,914 +1.05(+0.35%)
Jun 08, 2020 303.76 306.22 299.84 303.12 3,813,209 -1.44(-0.47%)
Jun 05, 2020 299.61 304.85 298.47 304.56 5,179,698 +10.26(+3.49%)
Jun 04, 2020 298.27 299.41 292.31 294.30 4,246,932 -5.57(-1.86%)
Jun 03, 2020 298.31 300.88 295.12 299.86 3,511,007 +3.40(+1.15%)
Jun 02, 2020 297.83 298.92 294.61 296.46 4,230,355 +2.14(+0.73%)
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.