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 (%)
Apr 28, 2023	370.36	379.70	369.34	377.81	3,125,517	+6.32(+1.70%)
Apr 27, 2023	364.44	372.79	358.89	371.49	3,882,390	+6.87(+1.88%)
Apr 26, 2023	367.48	370.04	363.95	364.62	2,608,897	-1.76(-0.48%)
Apr 25, 2023	371.32	372.39	366.17	366.38	2,257,933	-6.16(-1.65%)
Apr 24, 2023	372.96	375.44	371.44	372.54	1,897,356	-0.51(-0.14%)
Apr 21, 2023	373.53	375.22	371.08	373.05	3,562,209	+0.24(+0.06%)
Apr 20, 2023	369.28	373.00	367.53	372.81	2,137,784	+2.19(+0.59%)
Apr 19, 2023	370.81	371.97	368.99	370.62	1,805,932	+0.48(+0.13%)
Apr 18, 2023	371.77	371.77	367.80	370.15	2,100,075	-0.44(-0.12%)
Apr 17, 2023	371.18	371.92	366.24	370.58	2,446,963	+0.33(+0.09%)
Apr 14, 2023	367.84	371.21	366.96	370.26	2,267,951	+2.76(+0.75%)
Apr 13, 2023	361.70	367.59	361.27	367.49	2,627,439	+7.82(+2.18%)
Apr 12, 2023	363.94	366.45	358.92	359.67	2,282,089	-2.34(-0.65%)
Apr 11, 2023	361.30	363.06	359.05	362.00	3,051,654	+3.97(+1.11%)
Apr 10, 2023	357.61	358.82	355.49	358.04	1,568,212	-1.32(-0.37%)
Apr 06, 2023	359.10	359.92	353.89	359.36	2,371,551	-2.31(-0.64%)
Apr 05, 2023	361.36	363.00	359.50	361.67	2,256,942	+0.46(+0.13%)
Apr 04, 2023	364.09	366.39	360.69	361.21	2,215,095	-2.55(-0.70%)

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.