Indicators

MasterCard (NY: MA )

459.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	268.42	283.55	267.11	283.42	13,165,405	+4.33(+1.55%)
Feb 27, 2020	278.32	290.45	274.32	279.09	14,141,173	-11.93(-4.10%)
Feb 26, 2020	294.89	300.64	290.88	291.02	9,630,026	-4.74(-1.60%)
Feb 25, 2020	313.78	315.62	293.68	295.76	13,017,193	-21.27(-6.71%)
Feb 24, 2020	310.04	321.59	306.45	317.03	7,938,137	-14.68(-4.42%)
Feb 21, 2020	334.49	335.80	327.71	331.70	5,118,588	-4.64(-1.38%)
Feb 20, 2020	337.60	339.08	330.21	336.34	4,414,555	-0.11(-0.03%)
Feb 19, 2020	335.89	339.07	334.56	336.45	3,113,597	+3.24(+0.97%)
Feb 18, 2020	333.58	335.02	332.38	333.21	3,684,056	+0.28(+0.09%)
Feb 14, 2020	329.52	333.01	329.10	332.92	2,781,679	+4.99(+1.52%)
Feb 13, 2020	324.49	329.88	324.31	327.94	3,073,353	+1.64(+0.50%)
Feb 12, 2020	323.03	326.58	321.47	326.29	2,506,347	+3.16(+0.98%)
Feb 11, 2020	327.11	327.62	321.90	323.13	3,532,488	+0.62(+0.19%)
Feb 10, 2020	317.95	322.50	317.85	322.50	3,939,446	+3.20(+1.00%)
Feb 07, 2020	320.28	322.09	318.19	319.30	2,646,394	-2.25(-0.70%)
Feb 06, 2020	321.57	323.43	319.97	321.55	3,504,399	+0.96(+0.30%)
Feb 05, 2020	327.11	327.11	316.54	320.59	3,960,526	-0.78(-0.24%)
Feb 04, 2020	320.51	323.93	318.61	321.37	4,257,859	+4.49(+1.42%)

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.