Skip to main content

MasterCard (NY: MA )

492.85 -1.91 (-0.39%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 303.13 303.21 298.83 301.69 4,790,718 -0.46(-0.15%)
Jul 30, 2020 297.26 305.88 296.32 302.15 4,028,663 -0.29(-0.10%)
Jul 29, 2020 297.75 304.75 297.38 302.44 3,621,499 +2.90(+0.97%)
Jul 28, 2020 301.66 303.32 299.25 299.54 2,164,025 -2.47(-0.82%)
Jul 27, 2020 300.25 303.13 299.24 302.01 2,363,455 +1.90(+0.63%)
Jul 24, 2020 299.69 303.84 297.79 300.12 2,557,299 -2.91(-0.96%)
Jul 23, 2020 306.60 310.21 301.88 303.03 3,188,981 -3.39(-1.11%)
Jul 22, 2020 301.30 306.62 301.30 306.42 3,376,244 +5.64(+1.88%)
Jul 21, 2020 306.06 307.09 299.51 300.78 3,643,625 -4.26(-1.40%)
Jul 20, 2020 295.23 308.01 295.23 305.04 5,398,835 +7.73(+2.60%)
Jul 17, 2020 295.04 298.47 292.77 297.32 3,242,082 +4.60(+1.57%)
Jul 16, 2020 296.25 296.80 292.28 292.71 3,386,491 -6.23(-2.08%)
Jul 15, 2020 296.28 299.97 294.71 298.94 5,376,014 +6.62(+2.26%)
Jul 14, 2020 285.53 292.47 282.25 292.32 4,903,316 +8.58(+3.02%)
Jul 13, 2020 291.26 292.00 283.59 283.75 4,962,900 -5.38(-1.86%)
Jul 10, 2020 287.48 290.38 285.04 289.12 3,099,624 +1.07(+0.37%)
Jul 09, 2020 292.98 294.05 284.12 288.06 5,157,452 -5.44(-1.85%)
Jul 08, 2020 294.24 294.85 290.81 293.50 4,208,402 +0.63(+0.21%)
Jul 07, 2020 296.07 300.56 292.37 292.87 3,720,570 -5.53(-1.85%)
Jul 06, 2020 299.45 300.11 296.05 298.40 3,085,479 +3.08(+1.04%)
Jul 02, 2020 297.19 299.69 294.24 295.32 3,369,194 +1.22(+0.41%)
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.