Indicators

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	350.38	353.02	346.25	350.04	3,210,894	+1.33(+0.38%)
Jul 28, 2022	344.31	349.51	337.01	348.71	3,674,364	+9.08(+2.67%)
Jul 27, 2022	339.38	345.22	327.73	339.63	4,629,847	+1.97(+0.58%)
Jul 26, 2022	339.02	340.97	335.70	337.66	2,277,681	-2.90(-0.85%)
Jul 25, 2022	340.80	341.88	336.51	340.56	2,202,895	+0.33(+0.10%)
Jul 22, 2022	345.18	347.37	336.79	340.24	2,277,107	-3.01(-0.88%)
Jul 21, 2022	338.25	343.55	336.46	343.24	2,254,635	+5.59(+1.66%)
Jul 20, 2022	336.77	339.68	332.72	337.65	2,590,720	+0.88(+0.26%)
Jul 19, 2022	328.26	338.39	328.26	336.77	2,718,193	+9.27(+2.83%)
Jul 18, 2022	331.94	333.93	326.30	327.50	2,494,941	-1.54(-0.47%)
Jul 15, 2022	330.09	332.01	326.26	329.05	3,423,771	+7.46(+2.32%)
Jul 14, 2022	312.81	324.11	312.05	321.59	2,773,304	+1.64(+0.51%)
Jul 13, 2022	312.60	321.49	310.48	319.94	2,468,823	+0.50(+0.16%)
Jul 12, 2022	316.82	323.89	316.82	319.44	2,791,535	-1.32(-0.41%)
Jul 11, 2022	316.00	322.76	315.77	320.75	2,096,031	+1.12(+0.35%)
Jul 08, 2022	319.36	321.54	315.97	319.64	1,679,862	-1.00(-0.31%)
Jul 07, 2022	318.93	321.42	316.13	320.64	2,260,889	+4.34(+1.37%)
Jul 06, 2022	315.14	318.46	311.90	316.29	2,246,416	+0.90(+0.29%)
Jul 05, 2022	309.29	316.43	305.71	315.39	2,138,089	+1.01(+0.32%)

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.