Skip to main content

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 269.12 271.75 267.83 269.54 5,500,312 -0.33(-0.12%)
Oct 30, 2019 267.42 270.18 265.82 269.87 3,578,456 +2.78(+1.04%)
Oct 29, 2019 270.30 270.98 265.90 267.08 4,833,002 -1.60(-0.59%)
Oct 28, 2019 266.08 268.68 264.24 268.68 3,895,643 +5.59(+2.12%)
Oct 25, 2019 259.26 265.03 258.58 263.09 2,834,600 +1.40(+0.54%)
Oct 24, 2019 256.63 262.25 256.63 261.69 3,927,250 +7.69(+3.03%)
Oct 23, 2019 255.78 257.25 251.72 253.99 5,533,916 -0.40(-0.16%)
Oct 22, 2019 267.68 268.11 254.15 254.39 5,798,072 -12.70(-4.75%)
Oct 21, 2019 264.78 267.15 262.42 267.09 3,184,211 +3.57(+1.36%)
Oct 18, 2019 268.01 269.41 262.81 263.52 4,162,809 -5.73(-2.13%)
Oct 17, 2019 272.01 273.07 268.68 269.24 2,506,535 -1.71(-0.63%)
Oct 16, 2019 269.82 271.70 267.58 270.96 2,804,128 -0.28(-0.10%)
Oct 15, 2019 269.92 272.60 268.71 271.24 3,088,086 +2.12(+0.79%)
Oct 14, 2019 270.26 271.24 268.32 269.12 2,101,289 +0.46(+0.17%)
Oct 11, 2019 268.94 272.64 267.89 268.66 3,602,174 +2.03(+0.76%)
Oct 10, 2019 264.42 267.49 264.13 266.63 2,287,614 +1.55(+0.58%)
Oct 09, 2019 262.87 265.96 262.42 265.08 2,236,713 +5.03(+1.94%)
Oct 08, 2019 262.73 263.95 259.58 260.05 2,904,787 -4.66(-1.76%)
Oct 07, 2019 263.86 265.99 262.99 264.71 2,954,911 -1.82(-0.68%)
Oct 04, 2019 262.11 266.94 261.77 266.53 2,765,551 +5.61(+2.15%)
Oct 03, 2019 256.99 261.17 253.26 260.92 4,087,845 +3.71(+1.44%)
Oct 02, 2019 260.80 261.55 255.31 257.22 4,768,149 -6.28(-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.