Indicators

MasterCard (NY: MA )

462.42 +0.31 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	217.69	219.16	217.27	218.35	3,296,566	+0.19(+0.09%)
Feb 27, 2019	216.67	218.19	215.41	218.16	2,181,771	+0.55(+0.25%)
Feb 26, 2019	215.81	218.75	215.71	217.60	2,803,654	+0.66(+0.30%)
Feb 25, 2019	218.57	218.96	216.63	216.94	3,181,703	+0.00(+0.00%)
Feb 22, 2019	213.72	217.24	213.43	216.94	3,392,491	+3.90(+1.83%)
Feb 21, 2019	213.92	214.72	212.38	213.05	3,477,951	-1.75(-0.81%)
Feb 20, 2019	214.90	215.49	213.13	214.79	2,902,488	+0.50(+0.24%)
Feb 19, 2019	215.11	215.62	214.07	214.29	2,920,112	-1.48(-0.68%)
Feb 15, 2019	215.84	216.00	214.18	215.77	2,839,497	+2.23(+1.05%)
Feb 14, 2019	213.24	214.67	212.38	213.53	2,856,582	-0.71(-0.33%)
Feb 13, 2019	213.51	214.96	213.16	214.24	3,084,722	+1.58(+0.74%)
Feb 12, 2019	212.32	213.22	211.42	212.66	3,442,454	+1.76(+0.83%)
Feb 11, 2019	210.79	212.41	210.16	210.90	2,952,119	+0.51(+0.24%)
Feb 08, 2019	205.94	210.44	205.94	210.39	3,343,903	+2.53(+1.22%)
Feb 07, 2019	207.36	208.32	205.56	207.86	2,815,609	-1.29(-0.62%)
Feb 06, 2019	209.10	209.73	207.58	209.15	2,747,526	-0.54(-0.26%)
Feb 05, 2019	208.86	210.51	208.81	209.69	3,116,342	+0.92(+0.44%)
Feb 04, 2019	208.23	208.81	207.11	208.77	4,516,264	+1.11(+0.53%)

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.