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 26, 2024	462.91	464.82	460.94	462.42	1,962,940	+0.31(+0.07%)
Apr 25, 2024	460.94	464.00	456.72	462.11	2,006,612	-0.39(-0.08%)
Apr 24, 2024	465.29	468.15	460.35	462.50	4,043,032	-0.32(-0.07%)
Apr 23, 2024	458.48	462.98	457.31	462.82	2,028,369	+6.07(+1.33%)
Apr 22, 2024	457.50	460.74	455.13	456.75	2,157,156	+1.36(+0.30%)
Apr 19, 2024	458.89	459.86	452.58	455.39	2,548,844	+0.69(+0.15%)
Apr 18, 2024	460.50	461.91	453.80	454.70	1,998,745	-5.46(-1.19%)
Apr 17, 2024	462.77	463.41	458.15	460.16	1,735,024	+0.34(+0.07%)
Apr 16, 2024	460.00	463.38	459.00	459.82	1,787,183	+0.03(+0.01%)
Apr 15, 2024	470.24	471.00	458.43	459.79	2,070,615	-5.59(-1.20%)
Apr 12, 2024	466.00	469.52	462.11	465.38	2,486,362	-2.93(-0.63%)
Apr 11, 2024	468.28	470.35	464.19	468.31	2,300,636	-0.86(-0.18%)
Apr 10, 2024	470.17	474.38	468.85	469.17	2,710,637	-2.99(-0.63%)
Apr 09, 2024	477.97	478.89	467.83	472.16	2,217,867	-6.69(-1.40%)
Apr 08, 2024	476.40	479.68	474.28	478.85	1,961,897	+2.36(+0.50%)
Apr 05, 2024	473.34	478.65	471.88	476.49	2,466,153	+7.37(+1.57%)
Apr 04, 2024	479.31	481.29	468.35	469.12	2,556,180	-7.64(-1.60%)
Apr 03, 2024	479.77	482.63	476.55	476.76	2,268,197	-2.01(-0.42%)
Apr 02, 2024	476.31	479.75	475.64	478.77	3,269,738	+1.03(+0.22%)

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.