Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 244.60 250.77 244.03 247.67 7,369,905 +6.93(+2.88%)
Apr 29, 2019 240.50 241.79 239.50 240.74 3,360,885 +0.44(+0.18%)
Apr 26, 2019 239.69 240.76 236.93 240.30 3,438,199 +1.04(+0.44%)
Apr 25, 2019 238.37 240.47 237.71 239.26 3,235,963 +0.31(+0.13%)
Apr 24, 2019 237.33 239.71 236.53 238.95 3,341,224 +1.75(+0.74%)
Apr 23, 2019 237.59 238.18 236.18 237.19 3,190,790 +0.43(+0.18%)
Apr 22, 2019 233.60 236.85 232.89 236.77 2,276,611 +2.10(+0.90%)
Apr 18, 2019 236.26 236.38 234.24 234.66 3,096,771 -0.11(-0.05%)
Apr 17, 2019 234.45 235.00 232.77 234.77 2,599,563 +0.89(+0.38%)
Apr 16, 2019 233.79 234.74 232.77 233.88 2,632,317 +0.92(+0.39%)
Apr 15, 2019 233.33 233.66 231.06 232.97 3,528,778 +0.31(+0.13%)
Apr 12, 2019 230.90 232.82 229.98 232.66 3,543,728 +2.72(+1.18%)
Apr 11, 2019 231.85 231.85 228.96 229.94 1,958,830 -0.99(-0.43%)
Apr 10, 2019 230.87 231.80 230.00 230.93 2,036,838 +1.12(+0.49%)
Apr 09, 2019 229.21 231.12 228.92 229.81 2,557,481 -0.35(-0.15%)
Apr 08, 2019 229.62 230.17 227.09 230.16 2,786,595 -0.03(-0.01%)
Apr 05, 2019 230.75 231.48 229.68 230.19 2,662,458 +0.55(+0.24%)
Apr 04, 2019 232.20 232.27 227.40 229.64 3,182,853 -2.79(-1.20%)
Apr 03, 2019 233.74 234.37 231.35 232.43 2,993,823 -0.32(-0.14%)
Apr 02, 2019 232.72 233.34 231.59 232.75 3,481,268 +0.20(+0.09%)
Apr 01, 2019 231.81 233.22 230.49 232.54 3,572,887 +3.50(+1.53%)
Mar 29, 2019 230.05 230.20 227.60 229.04 3,550,424 +0.57(+0.25%)
Mar 28, 2019 227.07 228.93 226.05 228.47 2,787,950 +2.28(+1.01%)
Mar 27, 2019 227.55 227.83 223.40 226.19 2,605,134 -0.75(-0.33%)
Mar 26, 2019 226.62 227.27 225.15 226.94 3,132,139 +2.79(+1.25%)
Mar 25, 2019 224.12 225.63 222.33 224.15 3,604,508 -0.33(-0.15%)
Mar 22, 2019 228.45 229.58 224.40 224.48 3,813,072 -4.97(-2.17%)
Mar 21, 2019 221.99 230.63 221.97 229.45 4,565,303 +5.82(+2.60%)
Mar 20, 2019 223.48 225.63 221.64 223.63 3,851,830 -1.09(-0.48%)
Mar 19, 2019 225.24 225.78 224.06 224.72 3,301,860 +0.60(+0.27%)
Mar 18, 2019 225.97 226.17 222.88 224.12 2,810,722 -0.76(-0.34%)
Mar 15, 2019 222.59 226.43 222.58 224.88 4,003,453 +1.61(+0.72%)
Mar 14, 2019 222.48 223.94 221.22 223.26 2,917,614 +0.98(+0.44%)
Mar 13, 2019 222.16 225.03 221.60 222.28 2,765,627 +1.52(+0.69%)
Mar 12, 2019 220.42 221.99 220.06 220.76 2,548,229 +1.27(+0.58%)
Mar 11, 2019 216.87 219.98 216.78 219.50 2,744,839 +3.67(+1.70%)
Mar 08, 2019 212.44 216.14 210.05 215.83 2,767,106 -0.53(-0.24%)
Mar 07, 2019 217.53 218.33 214.73 216.36 3,988,365 -2.00(-0.92%)
Mar 06, 2019 219.70 220.35 217.85 218.36 2,928,471 -1.70(-0.77%)
Mar 05, 2019 220.07 220.74 219.16 220.06 2,502,564 -0.07(-0.03%)
Mar 04, 2019 221.12 222.28 217.58 220.13 3,060,973 -0.93(-0.42%)
Mar 01, 2019 220.71 221.94 219.23 221.06 3,085,676 +2.41(+1.10%)
Feb 28, 2019 217.99 219.46 217.57 218.65 3,292,006 +0.19(+0.09%)
Feb 27, 2019 216.97 218.50 215.71 218.46 2,178,753 +0.55(+0.25%)
Feb 26, 2019 216.11 219.05 216.01 217.90 2,799,776 +0.66(+0.30%)
Feb 25, 2019 218.88 219.27 216.93 217.24 3,177,302 +0.00(+0.00%)
Feb 22, 2019 214.01 217.54 213.72 217.24 3,387,798 +3.90(+1.83%)
Feb 21, 2019 214.22 215.01 212.67 213.34 3,473,140 -1.75(-0.81%)
Feb 20, 2019 215.20 215.79 213.43 215.09 2,898,473 +0.51(+0.24%)
Feb 19, 2019 215.40 215.92 214.36 214.59 2,916,072 -1.48(-0.68%)
Feb 15, 2019 216.14 216.30 214.48 216.06 2,835,570 +2.24(+1.05%)
Feb 14, 2019 213.54 214.97 212.67 213.83 2,852,631 -0.71(-0.33%)
Feb 13, 2019 213.81 215.26 213.46 214.54 3,080,455 +1.59(+0.74%)
Feb 12, 2019 212.61 213.52 211.72 212.95 3,437,692 +1.76(+0.83%)
Feb 11, 2019 211.09 212.70 210.45 211.19 2,948,035 +0.51(+0.24%)
Feb 08, 2019 206.23 210.73 206.23 210.69 3,339,278 +2.54(+1.22%)
Feb 07, 2019 207.65 208.61 205.84 208.15 2,811,714 -1.29(-0.62%)
Feb 06, 2019 209.39 210.02 207.87 209.44 2,743,726 -0.54(-0.26%)
Feb 05, 2019 209.15 210.80 209.10 209.99 3,112,031 +0.92(+0.44%)
Feb 04, 2019 208.52 209.10 207.40 209.06 4,510,017 +1.11(+0.53%)
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.