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

MasterCard (NY: MA )

462.82 +6.07 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Oct 31, 2019 269.51 272.16 268.23 269.93 5,492,176 -0.33(-0.12%)
Oct 30, 2019 267.82 270.58 266.22 270.27 3,573,163 +2.79(+1.04%)
Oct 29, 2019 270.70 271.38 266.30 267.48 4,825,854 -1.60(-0.59%)
Oct 28, 2019 266.47 269.08 264.63 269.08 3,889,881 +5.60(+2.12%)
Oct 25, 2019 259.65 265.42 258.96 263.48 2,830,408 +1.40(+0.54%)
Oct 24, 2019 257.01 262.64 257.01 262.07 3,921,442 +7.70(+3.03%)
Oct 23, 2019 256.15 257.63 252.09 254.37 5,525,731 -0.40(-0.16%)
Oct 22, 2019 268.07 268.51 254.53 254.77 5,789,496 -12.72(-4.75%)
Oct 21, 2019 265.18 267.55 262.81 267.49 3,179,502 +3.58(+1.36%)
Oct 18, 2019 268.40 269.81 263.20 263.91 4,156,652 -5.73(-2.13%)
Oct 17, 2019 272.41 273.47 269.08 269.64 2,502,828 -1.72(-0.63%)
Oct 16, 2019 270.22 272.10 267.97 271.36 2,799,980 -0.28(-0.10%)
Oct 15, 2019 270.32 273.01 269.11 271.64 3,083,518 +2.12(+0.79%)
Oct 14, 2019 270.67 271.64 268.71 269.51 2,098,181 +0.46(+0.17%)
Oct 11, 2019 269.34 273.05 268.29 269.06 3,596,847 +2.03(+0.76%)
Oct 10, 2019 264.81 267.89 264.52 267.03 2,284,231 +1.55(+0.58%)
Oct 09, 2019 263.25 266.36 262.81 265.48 2,233,405 +5.04(+1.94%)
Oct 08, 2019 263.12 264.35 259.97 260.44 2,900,491 -4.67(-1.76%)
Oct 07, 2019 264.25 266.38 263.38 265.11 2,950,541 -1.82(-0.68%)
Oct 04, 2019 262.50 267.34 262.16 266.93 2,761,460 +5.62(+2.15%)
Oct 03, 2019 257.37 261.55 253.63 261.31 4,081,799 +3.71(+1.44%)
Oct 02, 2019 261.18 261.94 255.69 257.60 4,761,096 -6.29(-2.38%)
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.