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

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2019 269.51 272.16 268.23 269.93 5,492,176 -0.33(-0.12%)
Oct 30, 2019 267.82 270.58 266.22 270.27 3,573,163 +2.79(+1.04%)
Oct 29, 2019 270.70 271.38 266.30 267.48 4,825,854 -1.60(-0.59%)
Oct 28, 2019 266.47 269.08 264.63 269.08 3,889,881 +5.60(+2.12%)
Oct 25, 2019 259.65 265.42 258.96 263.48 2,830,408 +1.40(+0.54%)
Oct 24, 2019 257.01 262.64 257.01 262.07 3,921,442 +7.70(+3.03%)
Oct 23, 2019 256.15 257.63 252.09 254.37 5,525,731 -0.40(-0.16%)
Oct 22, 2019 268.07 268.51 254.53 254.77 5,789,496 -12.72(-4.75%)
Oct 21, 2019 265.18 267.55 262.81 267.49 3,179,502 +3.58(+1.36%)
Oct 18, 2019 268.40 269.81 263.20 263.91 4,156,652 -5.73(-2.13%)
Oct 17, 2019 272.41 273.47 269.08 269.64 2,502,828 -1.72(-0.63%)
Oct 16, 2019 270.22 272.10 267.97 271.36 2,799,980 -0.28(-0.10%)
Oct 15, 2019 270.32 273.01 269.11 271.64 3,083,518 +2.12(+0.79%)
Oct 14, 2019 270.67 271.64 268.71 269.51 2,098,181 +0.46(+0.17%)
Oct 11, 2019 269.34 273.05 268.29 269.06 3,596,847 +2.03(+0.76%)
Oct 10, 2019 264.81 267.89 264.52 267.03 2,284,231 +1.55(+0.58%)
Oct 09, 2019 263.25 266.36 262.81 265.48 2,233,405 +5.04(+1.94%)
Oct 08, 2019 263.12 264.35 259.97 260.44 2,900,491 -4.67(-1.76%)
Oct 07, 2019 264.25 266.38 263.38 265.11 2,950,541 -1.82(-0.68%)
Oct 04, 2019 262.50 267.34 262.16 266.93 2,761,460 +5.62(+2.15%)
Oct 03, 2019 257.37 261.55 253.63 261.31 4,081,799 +3.71(+1.44%)
Oct 02, 2019 261.18 261.94 255.69 257.60 4,761,096 -6.29(-2.38%)
Oct 01, 2019 264.43 266.53 263.01 263.89 3,153,044 -0.61(-0.23%)
Sep 30, 2019 263.51 264.99 262.31 264.50 3,348,720 +2.38(+0.91%)
Sep 27, 2019 268.22 268.46 260.72 262.13 3,324,513 -4.64(-1.74%)
Sep 26, 2019 266.12 268.27 265.54 266.76 3,013,192 +1.11(+0.42%)
Sep 25, 2019 263.22 265.89 259.67 265.65 4,212,193 +1.59(+0.60%)
Sep 24, 2019 268.46 270.22 262.06 264.06 4,234,389 -1.98(-0.74%)
Sep 23, 2019 263.27 266.62 262.97 266.04 3,190,132 +1.93(+0.73%)
Sep 20, 2019 270.56 271.34 263.86 264.11 5,727,957 -4.62(-1.72%)
Sep 19, 2019 268.78 270.90 267.70 268.73 2,695,853 +0.79(+0.29%)
Sep 18, 2019 269.57 269.65 263.40 267.94 3,063,256 -1.12(-0.42%)
Sep 17, 2019 267.40 271.38 266.82 269.06 3,029,967 +2.11(+0.79%)
Sep 16, 2019 266.35 268.58 265.61 266.95 2,827,637 -2.18(-0.81%)
Sep 13, 2019 270.76 270.91 265.94 269.13 4,754,834 -0.08(-0.03%)
Sep 12, 2019 266.28 271.52 266.08 269.21 5,644,511 +6.28(+2.39%)
Sep 11, 2019 267.77 268.82 262.19 262.93 6,506,678 -2.32(-0.87%)
Sep 10, 2019 274.02 274.18 263.31 265.24 8,913,928 -10.74(-3.89%)
Sep 09, 2019 285.85 286.05 272.81 275.99 4,923,163 -7.81(-2.75%)
Sep 06, 2019 284.34 285.44 282.50 283.80 2,857,664 -0.68(-0.24%)
Sep 05, 2019 282.74 285.82 282.06 284.48 3,910,223 +5.82(+2.09%)
Sep 04, 2019 275.41 278.75 274.81 278.65 2,701,592 +5.83(+2.14%)
Sep 03, 2019 272.70 275.48 271.25 272.82 2,413,869 -1.23(-0.45%)
Aug 30, 2019 275.24 275.60 271.48 274.05 2,670,801 -0.01(-0.00%)
Aug 29, 2019 273.69 274.64 271.62 274.06 2,358,854 +3.06(+1.13%)
Aug 28, 2019 268.07 271.40 266.25 271.00 2,368,603 +1.56(+0.58%)
Aug 27, 2019 269.54 271.83 267.76 269.44 2,228,056 +0.20(+0.08%)
Aug 26, 2019 267.73 269.24 265.88 269.24 2,243,379 +4.42(+1.67%)
Aug 23, 2019 272.71 274.75 263.18 264.81 4,535,732 -8.65(-3.16%)
Aug 22, 2019 274.77 275.53 269.56 273.46 3,055,343 -1.21(-0.44%)
Aug 21, 2019 272.36 274.76 272.02 274.67 2,558,901 +4.84(+1.79%)
Aug 20, 2019 271.15 272.29 268.67 269.83 2,652,677 -1.00(-0.37%)
Aug 19, 2019 269.79 271.32 268.05 270.83 2,569,495 +3.61(+1.35%)
Aug 16, 2019 267.82 268.78 266.67 267.22 2,790,722 +2.41(+0.91%)
Aug 15, 2019 262.27 266.04 261.11 264.81 3,453,900 +4.62(+1.77%)
Aug 14, 2019 262.80 265.38 258.93 260.20 3,849,485 -7.19(-2.69%)
Aug 13, 2019 262.81 268.19 261.03 267.39 4,030,062 +4.42(+1.68%)
Aug 12, 2019 265.75 267.82 261.89 262.96 2,863,948 -4.83(-1.80%)
Aug 09, 2019 268.34 269.69 265.97 267.80 3,501,621 -3.01(-1.11%)
Aug 08, 2019 264.92 270.84 264.53 270.81 4,245,751 +8.51(+3.25%)
Aug 07, 2019 256.55 262.97 253.48 262.29 4,595,353 +4.50(+1.75%)
Aug 06, 2019 254.99 258.25 253.41 257.79 5,049,762 +7.64(+3.05%)
Aug 05, 2019 253.23 255.81 247.29 250.16 7,041,377 -12.28(-4.68%)
Aug 02, 2019 264.92 265.41 258.77 262.44 4,556,574 -4.59(-1.72%)
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.