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

MasterCard (NY: MA )

459.79 -5.59 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 30, 2021 376.28 378.39 369.16 375.50 4,113,854 -6.77(-1.77%)
Apr 29, 2021 384.78 385.65 377.21 382.27 4,717,654 -6.59(-1.69%)
Apr 28, 2021 383.99 394.60 383.99 388.86 4,134,191 +6.47(+1.69%)
Apr 27, 2021 381.55 383.72 379.51 382.39 2,309,530 +1.57(+0.41%)
Apr 26, 2021 381.17 386.19 380.45 380.81 2,294,362 +0.40(+0.11%)
Apr 23, 2021 377.75 383.18 376.87 380.41 2,335,410 +3.64(+0.97%)
Apr 22, 2021 376.50 382.81 375.43 376.78 3,778,320 +0.26(+0.07%)
Apr 21, 2021 372.09 377.50 370.20 376.52 2,509,447 +6.36(+1.72%)
Apr 20, 2021 373.66 374.76 367.14 370.16 3,190,679 -5.44(-1.45%)
Apr 19, 2021 378.29 381.08 374.77 375.60 3,419,646 -3.94(-1.04%)
Apr 16, 2021 382.32 382.42 377.08 379.54 2,773,331 -0.31(-0.08%)
Apr 15, 2021 374.62 380.72 374.43 379.85 2,993,280 +8.03(+2.16%)
Apr 14, 2021 370.52 374.41 369.15 371.82 2,357,874 +0.19(+0.05%)
Apr 13, 2021 372.55 373.57 370.33 371.64 2,699,032 -1.68(-0.45%)
Apr 12, 2021 371.59 374.40 369.72 373.32 2,946,660 -0.24(-0.06%)
Apr 09, 2021 369.62 373.82 368.01 373.55 2,471,751 +2.30(+0.62%)
Apr 08, 2021 366.59 372.80 366.35 371.25 3,589,749 +6.98(+1.92%)
Apr 07, 2021 362.37 367.10 362.23 364.27 3,013,569 +1.48(+0.41%)
Apr 06, 2021 358.21 363.95 355.85 362.79 2,711,754 +1.23(+0.34%)
Apr 05, 2021 360.07 363.73 357.66 361.56 2,220,441 +4.93(+1.38%)
Apr 01, 2021 350.49 356.74 348.73 356.64 3,770,960 +7.12(+2.04%)
Mar 31, 2021 353.00 354.87 349.25 349.52 4,454,340 -2.11(-0.60%)
Mar 30, 2021 354.16 357.88 350.55 351.63 2,939,602 -4.62(-1.30%)
Mar 29, 2021 357.56 358.65 352.03 356.25 4,130,754 -3.17(-0.88%)
Mar 26, 2021 353.33 359.89 350.71 359.43 2,792,617 +7.64(+2.17%)
Mar 25, 2021 351.44 352.88 347.65 351.79 3,017,281 -1.27(-0.36%)
Mar 24, 2021 350.53 358.30 349.47 353.05 3,615,693 +4.30(+1.23%)
Mar 23, 2021 352.71 352.71 347.03 348.75 3,826,513 -3.07(-0.87%)
Mar 22, 2021 349.41 355.02 347.51 351.83 4,217,959 +1.86(+0.53%)
Mar 19, 2021 358.11 359.56 343.72 349.97 12,452,685 -10.30(-2.86%)
Mar 18, 2021 368.15 368.59 358.35 360.27 7,340,120 -11.47(-3.08%)
Mar 17, 2021 374.85 378.04 368.98 371.74 3,300,973 -3.63(-0.97%)
Mar 16, 2021 375.68 378.21 371.74 375.37 3,509,320 +0.61(+0.16%)
Mar 15, 2021 376.28 380.75 371.70 374.76 4,295,083 -0.93(-0.25%)
Mar 12, 2021 374.15 376.89 372.28 375.69 2,513,599 -1.64(-0.43%)
Mar 11, 2021 378.43 382.36 375.58 377.33 3,798,797 +2.63(+0.70%)
Mar 10, 2021 369.18 376.96 366.16 374.70 4,592,749 +5.08(+1.38%)
Mar 09, 2021 368.12 380.22 365.88 369.62 5,940,637 +5.10(+1.40%)
Mar 08, 2021 355.75 375.45 355.15 364.52 7,347,607 +10.26(+2.90%)
Mar 05, 2021 348.41 355.15 340.06 354.26 4,729,948 +11.17(+3.26%)
Mar 04, 2021 353.50 355.00 338.36 343.09 4,654,513 -10.55(-2.98%)
Mar 03, 2021 353.40 358.73 348.93 353.64 3,760,009 -2.52(-0.71%)
Mar 02, 2021 355.36 359.89 352.75 356.17 3,625,708 -0.08(-0.02%)
Mar 01, 2021 354.06 359.73 352.59 356.24 4,464,732 +8.88(+2.56%)
Feb 26, 2021 350.53 352.80 340.75 347.36 4,959,355 -0.71(-0.20%)
Feb 25, 2021 357.87 360.58 345.75 348.07 5,303,545 -12.52(-3.47%)
Feb 24, 2021 346.40 362.03 344.14 360.58 7,605,865 +16.59(+4.82%)
Feb 23, 2021 334.40 347.78 332.20 343.99 6,444,783 +9.58(+2.87%)
Feb 22, 2021 323.95 337.81 322.74 334.41 5,029,865 +7.35(+2.25%)
Feb 19, 2021 332.23 332.78 324.93 327.06 4,172,219 -5.19(-1.56%)
Feb 18, 2021 328.36 333.71 326.73 332.25 2,438,460 +1.11(+0.34%)
Feb 17, 2021 332.82 334.14 329.68 331.14 2,309,396 -3.81(-1.14%)
Feb 16, 2021 336.91 337.69 331.87 334.95 2,971,444 +0.21(+0.06%)
Feb 12, 2021 335.07 336.83 330.52 334.75 3,081,719 -1.84(-0.55%)
Feb 11, 2021 339.16 343.18 334.01 336.58 5,204,844 +8.50(+2.59%)
Feb 10, 2021 328.86 329.32 326.16 328.08 4,315,443 +0.76(+0.23%)
Feb 09, 2021 329.79 330.05 323.95 327.32 3,048,761 -3.52(-1.07%)
Feb 08, 2021 333.76 335.23 329.38 330.85 2,701,874 -1.69(-0.51%)
Feb 05, 2021 336.24 338.01 331.20 332.54 3,020,089 -2.04(-0.61%)
Feb 04, 2021 329.22 336.95 328.92 334.58 4,622,229 +7.86(+2.41%)
Feb 03, 2021 327.72 329.84 325.00 326.72 4,105,130 -1.52(-0.46%)
Feb 02, 2021 317.52 330.00 317.52 328.24 5,790,926 +12.57(+3.98%)
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.