Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

460.06 +0.27 (+0.06%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 372.22 376.56 372.01 375.24 2,987,381 +3.92(+1.06%)
Oct 30, 2023 365.44 372.13 363.64 371.32 3,396,528 +8.32(+2.29%)
Oct 27, 2023 365.41 367.20 358.71 363.00 3,635,626 -0.51(-0.14%)
Oct 26, 2023 369.92 374.44 361.97 363.51 6,954,749 -21.66(-5.62%)
Oct 25, 2023 382.87 387.48 381.11 385.17 3,514,349 -0.60(-0.16%)
Oct 24, 2023 384.36 388.28 382.74 385.77 2,009,036 +3.23(+0.84%)
Oct 23, 2023 381.18 386.71 379.87 382.54 1,777,140 -0.74(-0.19%)
Oct 20, 2023 386.72 388.84 383.04 383.27 2,660,409 -3.45(-0.89%)
Oct 19, 2023 392.69 393.66 384.36 386.72 3,483,213 -5.32(-1.36%)
Oct 18, 2023 397.93 400.18 391.40 392.05 1,957,214 -8.54(-2.13%)
Oct 17, 2023 398.46 402.42 397.27 400.58 2,182,404 +0.61(+0.15%)
Oct 16, 2023 399.06 403.24 397.60 399.98 2,208,708 +3.12(+0.79%)
Oct 13, 2023 397.63 400.95 393.91 396.85 2,242,308 -1.86(-0.47%)
Oct 12, 2023 402.61 404.14 396.15 398.72 1,784,292 +0.09(+0.02%)
Oct 11, 2023 402.06 403.93 396.19 398.63 2,061,812 -0.56(-0.14%)
Oct 10, 2023 394.37 401.52 392.69 399.19 2,721,823 +5.61(+1.43%)
Oct 09, 2023 393.29 395.33 388.43 393.57 2,482,490 -3.22(-0.81%)
Oct 06, 2023 392.07 399.81 389.35 396.79 2,491,511 +3.76(+0.96%)
Oct 05, 2023 389.24 393.55 388.85 393.04 2,122,836 +1.01(+0.26%)
Oct 04, 2023 390.28 392.74 386.87 392.03 1,821,413 +2.69(+0.69%)
Oct 03, 2023 392.76 396.11 387.26 389.34 2,539,225 -4.77(-1.21%)
Oct 02, 2023 391.87 394.61 390.72 394.11 2,869,428 -0.06(-0.02%)
Sep 29, 2023 400.26 400.41 392.52 394.17 3,047,814 -3.51(-0.88%)
Sep 28, 2023 394.09 399.58 393.63 397.68 2,381,324 +3.94(+1.00%)
Sep 27, 2023 394.47 395.28 389.76 393.74 1,996,247 +0.10(+0.03%)
Sep 26, 2023 398.24 399.09 391.88 393.64 2,953,448 -7.08(-1.77%)
Sep 25, 2023 398.84 400.97 399.13 400.72 1,854,724 +0.27(+0.07%)
Sep 22, 2023 402.61 405.06 399.79 400.45 1,893,392 -1.13(-0.28%)
Sep 21, 2023 406.54 406.97 400.33 401.59 2,461,806 -7.13(-1.74%)
Sep 20, 2023 411.95 414.02 408.28 408.71 1,587,571 -3.00(-0.73%)
Sep 19, 2023 415.13 415.27 409.29 411.71 1,738,587 -3.58(-0.86%)
Sep 18, 2023 412.06 416.05 411.22 415.30 1,815,992 +2.81(+0.68%)
Sep 15, 2023 410.05 416.46 409.33 412.49 4,776,534 +0.97(+0.23%)
Sep 14, 2023 416.46 416.76 405.99 411.52 3,573,415 -2.95(-0.71%)
Sep 13, 2023 414.34 416.57 413.14 414.47 2,151,644 +0.03(+0.01%)
Sep 12, 2023 414.12 415.81 413.42 414.44 2,006,433 -0.42(-0.10%)
Sep 11, 2023 415.02 415.75 412.81 414.86 1,551,565 +1.84(+0.45%)
Sep 08, 2023 413.18 414.50 412.04 413.02 1,877,729 +0.22(+0.05%)
Sep 07, 2023 410.11 414.30 409.92 412.80 2,513,727 +1.43(+0.35%)
Sep 06, 2023 408.97 411.56 407.09 411.36 2,302,230 +1.67(+0.41%)
Sep 05, 2023 411.53 413.57 407.90 409.69 2,054,541 -4.05(-0.98%)
Sep 01, 2023 412.02 414.68 410.68 413.74 1,849,867 +2.92(+0.71%)
Aug 31, 2023 412.39 414.46 409.97 410.82 2,546,331 -1.26(-0.31%)
Aug 30, 2023 412.96 415.94 411.70 412.09 2,527,722 +2.25(+0.55%)
Aug 29, 2023 405.63 410.38 404.80 409.84 2,198,592 +4.19(+1.03%)
Aug 28, 2023 402.22 406.01 401.38 405.65 1,909,620 +4.53(+1.13%)
Aug 25, 2023 398.89 402.84 397.25 401.12 2,164,293 +5.20(+1.31%)
Aug 24, 2023 399.82 402.22 395.75 395.92 1,978,714 -3.38(-0.85%)
Aug 23, 2023 397.51 400.15 396.61 399.30 1,951,528 +3.21(+0.81%)
Aug 22, 2023 393.26 397.02 391.95 396.09 2,433,239 +4.62(+1.18%)
Aug 21, 2023 391.48 393.25 389.30 391.47 1,877,736 +1.03(+0.26%)
Aug 18, 2023 388.11 392.11 387.12 390.44 2,010,645 -0.45(-0.11%)
Aug 17, 2023 394.40 394.46 389.27 390.89 2,128,046 -1.74(-0.44%)
Aug 16, 2023 391.71 397.44 391.39 392.64 2,010,813 -0.08(-0.02%)
Aug 15, 2023 395.74 395.74 391.86 392.71 1,761,027 -4.11(-1.04%)
Aug 14, 2023 394.71 397.47 392.88 396.83 1,645,756 +3.58(+0.91%)
Aug 11, 2023 394.01 394.93 391.08 393.24 1,471,125 -2.15(-0.54%)
Aug 10, 2023 394.72 398.87 393.97 395.39 2,163,852 +3.45(+0.88%)
Aug 09, 2023 392.13 395.05 390.15 391.94 1,813,830 +0.48(+0.12%)
Aug 08, 2023 394.44 394.64 388.41 391.46 1,754,764 -3.66(-0.93%)
Aug 07, 2023 391.27 396.00 391.27 395.12 1,566,779 +5.50(+1.41%)
Aug 04, 2023 389.89 394.35 388.36 389.63 2,225,603 -1.65(-0.42%)
Aug 03, 2023 385.86 391.71 384.72 391.28 2,200,196 +2.98(+0.77%)
Aug 02, 2023 392.15 392.48 387.87 388.31 2,421,320 -7.02(-1.78%)
Aug 01, 2023 392.05 395.55 390.63 395.32 2,354,595 +2.78(+0.71%)
Jul 31, 2023 392.24 394.34 390.74 392.55 3,594,126 +1.31(+0.34%)
Jul 28, 2023 396.21 396.21 387.17 391.23 4,520,978 -1.53(-0.39%)
Jul 27, 2023 403.41 403.41 392.22 392.76 3,577,965 -7.88(-1.97%)
Jul 26, 2023 397.42 401.54 394.01 400.64 2,583,050 +1.12(+0.28%)
Jul 25, 2023 401.60 403.08 399.24 399.51 2,501,450 -3.50(-0.87%)
Jul 24, 2023 395.73 403.13 394.87 403.01 3,042,973 +7.27(+1.84%)
Jul 21, 2023 396.92 399.74 395.67 395.74 1,876,402 -0.57(-0.14%)
Jul 20, 2023 395.39 397.96 393.81 396.31 2,582,086 -0.21(-0.05%)
Jul 19, 2023 396.25 398.09 394.57 396.52 1,817,528 +0.11(+0.03%)
Jul 18, 2023 398.66 400.17 393.47 396.41 2,688,036 -4.02(-1.00%)
Jul 17, 2023 400.18 402.22 399.36 400.43 2,354,917 -0.31(-0.08%)
Jul 14, 2023 400.35 401.71 398.54 400.74 1,987,238 +1.94(+0.49%)
Jul 13, 2023 401.23 401.47 398.70 398.80 2,365,107 -0.13(-0.03%)
Jul 12, 2023 397.25 401.40 396.96 398.93 2,283,508 +2.88(+0.73%)
Jul 11, 2023 391.89 396.71 390.62 396.05 2,115,497 +5.62(+1.44%)
Jul 10, 2023 386.77 391.70 386.30 390.44 2,158,104 +3.46(+0.90%)
Jul 07, 2023 388.94 390.72 386.69 386.97 2,666,242 -4.44(-1.13%)
Jul 06, 2023 392.10 392.48 388.03 391.41 2,166,287 -1.02(-0.26%)
Jul 05, 2023 386.54 392.94 384.87 392.43 2,798,278 +0.77(+0.20%)
Jul 03, 2023 389.06 392.00 386.41 391.66 1,312,304 +0.66(+0.17%)
Jun 30, 2023 385.83 392.86 385.83 391.00 4,433,012 +5.60(+1.45%)
Jun 29, 2023 378.63 385.75 378.28 385.41 2,539,430 +7.40(+1.96%)
Jun 28, 2023 378.97 379.17 376.46 378.01 2,024,241 -1.55(-0.41%)
Jun 27, 2023 378.12 380.61 376.80 379.56 2,210,239 +4.34(+1.16%)
Jun 26, 2023 375.85 377.77 373.16 375.22 3,347,379 -2.38(-0.63%)
Jun 23, 2023 372.79 378.90 371.04 377.59 3,761,686 +2.00(+0.53%)
Jun 22, 2023 372.92 376.27 371.76 375.60 1,945,134 +1.65(+0.44%)
Jun 21, 2023 371.78 376.18 371.48 373.94 2,314,788 +1.51(+0.41%)
Jun 20, 2023 372.82 377.30 371.57 372.43 3,984,979 -1.90(-0.51%)
Jun 16, 2023 379.38 380.67 373.96 374.33 5,925,529 -2.49(-0.66%)
Jun 15, 2023 371.09 377.36 368.36 376.83 2,572,984 -6.43(-1.68%)
May 08, 2023 381.77 385.20 381.53 383.26 1,729,698 +0.84(+0.22%)
May 05, 2023 378.35 382.90 376.03 382.42 2,698,886 +8.49(+2.27%)
May 04, 2023 372.31 374.65 369.97 373.93 2,831,471 +1.21(+0.33%)
May 03, 2023 374.47 377.33 372.15 372.71 1,982,431 -1.12(-0.30%)
May 02, 2023 375.56 376.63 368.77 373.84 2,492,942 -3.81(-1.01%)
May 01, 2023 378.27 380.22 376.75 377.64 1,755,129 -0.17(-0.04%)
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%)
Apr 03, 2023 359.93 363.95 359.08 363.76 3,000,239 +3.04(+0.84%)
Mar 31, 2023 358.46 360.96 357.72 360.72 3,401,948 +4.12(+1.16%)
Mar 30, 2023 358.28 359.91 355.59 356.60 2,499,106 -0.27(-0.08%)
Mar 29, 2023 354.74 357.36 353.19 356.87 2,344,140 +5.16(+1.47%)
Mar 28, 2023 352.93 353.27 350.19 351.71 1,708,533 -0.29(-0.08%)
Mar 27, 2023 352.94 355.24 351.66 352.00 2,438,511 +2.97(+0.85%)
Mar 24, 2023 347.86 349.81 343.75 349.03 2,993,723 -2.72(-0.77%)
Mar 23, 2023 349.81 357.19 349.24 351.75 2,617,124 +3.31(+0.95%)
Mar 22, 2023 351.99 357.34 348.44 348.44 2,615,608 -3.51(-1.00%)
Mar 21, 2023 351.75 353.57 348.24 351.95 3,794,605 +5.21(+1.50%)
Mar 20, 2023 345.43 351.22 344.77 346.74 3,893,038 -0.34(-0.10%)
Mar 17, 2023 347.66 349.34 344.30 347.07 8,489,688 +1.65(+0.48%)
Mar 16, 2023 344.06 346.11 337.76 345.43 3,796,153 -0.08(-0.02%)
Mar 15, 2023 343.49 345.82 341.10 345.51 3,105,695 -4.70(-1.34%)
Mar 14, 2023 348.40 353.48 345.98 350.21 3,438,736 +8.05(+2.35%)
Mar 13, 2023 341.09 347.27 337.69 342.16 3,332,957 -2.38(-0.69%)
Mar 10, 2023 349.81 350.44 342.68 344.54 3,200,165 -7.28(-2.07%)
Mar 09, 2023 356.59 361.32 351.29 351.82 2,432,657 -4.56(-1.28%)
Mar 08, 2023 355.96 359.02 354.64 356.38 1,671,094 -0.90(-0.25%)
Mar 07, 2023 364.46 366.42 356.90 357.28 1,672,906 -6.94(-1.90%)
Mar 06, 2023 359.14 365.81 358.59 364.22 2,810,157 +5.39(+1.50%)
Mar 03, 2023 355.47 359.02 354.45 358.83 2,191,364 +5.89(+1.67%)
Mar 02, 2023 351.02 353.98 349.09 352.94 2,570,378 +2.05(+0.59%)
Mar 01, 2023 351.38 352.68 346.81 350.89 1,982,739 -1.78(-0.50%)
Feb 28, 2023 352.19 355.15 350.63 352.66 2,753,264 -0.19(-0.05%)
Feb 27, 2023 353.01 355.38 352.20 352.85 2,217,241 +2.34(+0.67%)
Feb 24, 2023 348.23 351.38 347.01 350.51 2,031,165 -2.39(-0.68%)
Feb 23, 2023 355.10 355.10 349.06 352.90 1,990,176 +0.56(+0.16%)
Feb 22, 2023 352.73 355.10 350.60 352.35 2,125,021 -0.98(-0.28%)
Feb 21, 2023 354.12 359.10 352.56 353.33 2,750,262 -5.13(-1.43%)
Feb 17, 2023 361.37 363.99 357.14 358.46 2,739,382 -6.37(-1.75%)
Feb 16, 2023 362.20 370.32 362.20 364.83 2,813,234 -2.07(-0.57%)
Feb 15, 2023 363.57 367.07 362.31 366.91 2,219,720 -0.32(-0.09%)
Feb 14, 2023 366.85 370.65 365.01 367.23 1,855,102 -0.86(-0.23%)
Feb 13, 2023 365.83 368.40 364.36 368.09 2,303,409 +3.97(+1.09%)
Feb 10, 2023 366.91 367.51 360.24 364.12 2,287,630 -3.56(-0.97%)
Feb 09, 2023 370.54 371.80 366.52 367.68 2,304,325 +0.07(+0.02%)
Feb 08, 2023 370.41 373.01 367.40 367.61 2,209,934 -4.67(-1.26%)
Feb 07, 2023 368.76 374.28 366.11 372.29 2,326,257 +2.07(+0.56%)
Feb 06, 2023 367.26 371.56 366.32 370.21 2,083,663 -0.93(-0.25%)
Feb 03, 2023 368.06 375.42 367.75 371.15 2,886,008 -1.02(-0.27%)
Feb 02, 2023 376.71 377.66 370.04 372.17 2,781,883 +0.85(+0.23%)
Feb 01, 2023 365.85 374.00 364.29 371.31 2,973,528 +3.45(+0.94%)
Jan 31, 2023 367.25 369.73 364.31 367.86 3,160,438 -0.52(-0.14%)
Jan 30, 2023 366.73 370.98 366.67 368.38 2,708,615 -2.89(-0.78%)
Jan 27, 2023 373.41 377.71 370.62 371.26 3,431,201 -3.19(-0.85%)
Jan 26, 2023 380.58 381.27 370.24 374.45 3,745,635 -5.11(-1.35%)
Jan 25, 2023 372.33 379.73 372.33 379.56 3,527,129 +2.36(+0.63%)
Jan 24, 2023 346.42 420.86 329.92 377.20 2,829,522 +1.43(+0.38%)
Jan 23, 2023 373.95 378.56 373.58 375.77 2,763,659 +2.27(+0.61%)
Jan 20, 2023 367.49 373.84 366.67 373.50 3,894,074 +8.28(+2.27%)
Jan 19, 2023 361.90 368.06 360.91 365.22 3,133,527 -0.97(-0.27%)
Jan 18, 2023 371.74 373.03 365.78 366.19 2,766,699 -6.04(-1.62%)
Jan 17, 2023 372.23 375.53 371.21 372.23 2,835,450 -0.52(-0.14%)
Jan 13, 2023 372.29 375.08 371.54 372.74 4,292,797 -4.26(-1.13%)
Jan 12, 2023 375.07 378.31 374.13 377.00 3,315,672 +1.94(+0.52%)
Jan 11, 2023 369.87 375.13 368.51 375.07 3,399,998 +6.80(+1.85%)
Jan 10, 2023 366.08 368.93 364.50 368.27 3,510,833 +0.04(+0.01%)
Jan 09, 2023 368.88 372.23 366.83 368.23 3,942,630 +3.27(+0.90%)
Jan 06, 2023 354.67 365.99 352.69 364.95 4,465,911 +16.35(+4.69%)
Jan 05, 2023 352.91 354.34 348.11 348.60 2,632,217 -3.35(-0.95%)
Jan 04, 2023 348.23 353.77 346.54 351.95 2,685,134 +8.27(+2.41%)
Jan 03, 2023 346.81 351.47 340.84 343.68 2,960,463 -0.92(-0.27%)
Dec 30, 2022 342.22 344.77 340.53 344.60 1,632,413 -0.48(-0.14%)
Dec 29, 2022 341.28 346.57 340.45 345.08 1,473,161 +6.20(+1.83%)
Dec 28, 2022 343.43 346.36 338.70 338.87 1,870,776 -4.17(-1.22%)
Dec 27, 2022 341.00 343.79 338.73 343.04 1,652,536 +2.54(+0.75%)
Dec 23, 2022 335.97 341.44 334.65 340.51 1,932,128 +2.06(+0.61%)
Dec 22, 2022 341.09 342.49 333.40 338.45 2,296,724 -4.13(-1.21%)
Dec 21, 2022 340.55 344.47 339.29 342.58 2,104,324 +2.71(+0.80%)
Dec 20, 2022 338.30 341.27 337.55 339.86 1,912,154 +1.68(+0.50%)
Dec 19, 2022 342.25 342.74 336.48 338.19 2,479,569 -4.54(-1.32%)
Dec 16, 2022 341.67 345.11 340.29 342.73 6,001,158 -0.41(-0.12%)
Dec 15, 2022 348.26 350.62 339.48 343.13 2,800,126 -11.16(-3.15%)
Dec 14, 2022 353.79 358.84 350.59 354.29 2,610,661 +0.36(+0.10%)
Dec 13, 2022 365.92 365.94 352.53 353.94 3,100,126 -1.01(-0.28%)
Dec 12, 2022 347.16 355.21 346.25 354.95 2,449,185 +9.26(+2.68%)
Dec 09, 2022 345.26 349.60 344.23 345.69 2,322,074 -2.32(-0.67%)
Dec 08, 2022 346.85 349.00 344.09 348.01 2,016,787 +3.72(+1.08%)
Dec 07, 2022 343.76 344.72 338.40 344.29 2,476,619 -0.11(-0.03%)
Dec 06, 2022 350.63 351.81 341.25 344.40 2,374,458 -8.48(-2.40%)
Dec 05, 2022 352.80 355.67 351.26 352.88 2,222,508 -3.93(-1.10%)
Dec 02, 2022 354.23 359.02 352.86 356.82 2,033,893 -0.73(-0.21%)
Dec 01, 2022 354.77 358.32 350.86 357.55 3,410,008 +4.36(+1.23%)
Nov 30, 2022 339.76 353.19 338.41 353.19 4,289,892 +13.15(+3.87%)
Nov 29, 2022 340.56 341.62 337.68 340.04 1,739,862 -1.45(-0.42%)
Nov 28, 2022 343.56 347.08 340.14 341.49 2,246,410 -6.64(-1.91%)
Nov 25, 2022 345.82 348.24 344.94 348.13 952,988 +2.63(+0.76%)
Nov 23, 2022 341.53 347.64 341.05 345.50 1,954,965 +3.65(+1.07%)
Nov 22, 2022 336.77 342.21 334.52 341.86 2,533,549 +6.65(+1.98%)
Nov 21, 2022 339.91 341.15 334.58 335.20 2,010,149 -5.39(-1.58%)
Nov 18, 2022 342.55 345.49 338.26 340.60 2,767,708 +2.40(+0.71%)
Nov 17, 2022 335.95 338.84 333.97 338.20 2,022,738 -1.48(-0.43%)
Nov 16, 2022 340.07 342.02 337.03 339.68 2,602,981 -0.74(-0.22%)
Nov 15, 2022 343.47 348.06 336.43 340.42 3,010,151 +4.10(+1.22%)
Nov 14, 2022 333.71 341.41 333.00 336.31 2,370,205 +0.08(+0.02%)
Nov 11, 2022 335.95 339.55 333.33 336.24 3,768,690 +2.00(+0.60%)
Nov 10, 2022 328.20 334.36 326.20 334.23 3,283,945 +21.44(+6.85%)
Nov 09, 2022 319.38 320.77 312.31 312.80 3,027,368 -10.02(-3.10%)
Nov 08, 2022 323.29 326.44 319.36 322.82 2,408,904 +0.62(+0.19%)
Nov 07, 2022 319.55 322.87 314.85 322.20 2,766,995 +6.70(+2.12%)
Nov 04, 2022 311.01 320.22 310.42 315.50 3,445,045 +9.12(+2.98%)
Nov 03, 2022 312.28 313.91 305.82 306.39 2,886,947 -10.55(-3.33%)
Nov 02, 2022 328.44 316.75 316.94 3,102,929 -13.25(-4.01%)
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.