Skip to main content

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 361.10 363.27 357.48 358.29 2,938,923 -2.86(-0.79%)
Jun 29, 2021 362.14 364.47 361.06 361.14 3,458,803 +0.31(+0.09%)
Jun 28, 2021 373.82 373.82 358.32 360.83 4,890,327 -11.71(-3.14%)
Jun 25, 2021 368.46 372.58 366.37 372.54 4,059,506 +4.77(+1.30%)
Jun 24, 2021 371.94 372.98 365.95 367.77 2,841,222 -0.38(-0.10%)
Jun 23, 2021 370.96 371.66 367.32 368.15 2,284,342 -2.85(-0.77%)
Jun 22, 2021 367.02 371.70 365.09 371.00 3,654,970 +4.86(+1.33%)
Jun 21, 2021 361.75 369.44 359.38 366.14 3,152,874 +5.56(+1.54%)
Jun 18, 2021 355.37 363.48 355.26 360.58 5,104,467 +0.13(+0.04%)
Jun 17, 2021 356.73 362.27 354.50 360.45 3,897,325 +3.40(+0.95%)
Jun 16, 2021 362.50 362.50 354.57 357.04 3,138,821 -4.22(-1.17%)
Jun 15, 2021 360.50 361.88 355.98 361.26 3,629,534 +1.57(+0.44%)
Jun 14, 2021 359.18 359.80 355.35 359.69 2,563,348 +1.00(+0.28%)
Jun 11, 2021 358.73 360.02 357.02 358.69 2,760,098 +1.18(+0.33%)
Jun 10, 2021 357.90 358.83 355.22 357.51 2,506,920 +0.95(+0.27%)
Jun 09, 2021 360.10 362.44 356.56 356.56 2,568,976 -1.89(-0.53%)
Jun 08, 2021 358.20 360.83 356.46 358.46 3,284,984 +1.16(+0.32%)
Jun 07, 2021 360.95 364.43 356.51 357.30 2,173,485 -1.90(-0.53%)
Jun 04, 2021 357.52 359.80 356.93 359.20 2,338,951 +4.12(+1.16%)
Jun 03, 2021 356.59 359.86 354.99 355.08 2,655,399 -4.94(-1.37%)
Jun 02, 2021 356.76 364.26 356.12 360.02 3,598,089 +6.93(+1.96%)
Jun 01, 2021 357.69 358.59 352.84 353.09 3,179,054 -0.77(-0.22%)
May 28, 2021 356.73 358.60 353.70 353.86 3,694,741 -1.39(-0.39%)
May 27, 2021 357.76 359.57 353.82 355.26 5,518,140 -0.64(-0.18%)
May 26, 2021 362.13 363.01 355.31 355.89 3,160,750 -4.49(-1.24%)
May 25, 2021 366.18 366.79 359.99 360.38 3,990,726 -5.06(-1.39%)
May 24, 2021 363.19 366.78 362.75 365.44 2,396,247 +4.69(+1.30%)
May 21, 2021 362.26 365.59 360.62 360.75 2,760,191 -0.10(-0.03%)
May 20, 2021 356.18 362.53 355.74 360.85 4,164,457 +6.59(+1.86%)
May 19, 2021 350.67 354.42 348.75 354.26 3,646,477 -2.05(-0.58%)
May 18, 2021 360.16 362.95 356.12 356.31 3,485,772 -0.22(-0.06%)
May 17, 2021 355.55 357.28 351.39 356.53 2,559,244 -0.60(-0.17%)
May 14, 2021 356.27 357.92 354.76 357.13 3,015,915 +3.82(+1.08%)
May 13, 2021 352.64 356.08 351.25 353.31 2,675,868 +3.34(+0.95%)
May 12, 2021 357.95 357.95 349.01 349.98 3,355,949 -10.79(-2.99%)
May 11, 2021 353.93 362.06 352.58 360.76 3,131,582 +1.25(+0.35%)
May 10, 2021 368.79 369.00 358.60 359.52 3,254,134 -8.89(-2.41%)
May 07, 2021 370.23 371.59 366.60 368.41 2,991,767 -0.08(-0.02%)
May 06, 2021 364.23 368.73 358.89 368.49 3,858,963 +6.22(+1.72%)
May 05, 2021 369.51 372.57 361.17 362.26 3,052,186 -6.64(-1.80%)
May 04, 2021 370.05 371.17 364.66 368.91 3,384,364 -3.43(-0.92%)
May 03, 2021 378.29 379.66 369.83 372.33 3,407,065 -2.61(-0.70%)
Apr 30, 2021 375.73 377.83 368.61 374.94 4,119,948 -6.76(-1.77%)
Apr 29, 2021 384.21 385.08 376.65 381.70 4,724,642 -6.58(-1.69%)
Apr 28, 2021 383.42 394.02 383.42 388.28 4,140,315 +6.46(+1.69%)
Apr 27, 2021 380.99 383.16 378.95 381.82 2,312,951 +1.57(+0.41%)
Apr 26, 2021 380.61 385.62 379.89 380.25 2,297,760 +0.40(+0.11%)
Apr 23, 2021 377.19 382.62 376.32 379.85 2,338,869 +3.63(+0.97%)
Apr 22, 2021 375.94 382.24 374.87 376.22 3,783,917 +0.26(+0.07%)
Apr 21, 2021 371.54 376.94 369.65 375.96 2,513,164 +6.35(+1.72%)
Apr 20, 2021 373.11 374.21 366.60 369.61 3,195,405 -5.43(-1.45%)
Apr 19, 2021 377.73 380.52 374.22 375.04 3,424,712 -3.94(-1.04%)
Apr 16, 2021 381.75 381.85 376.52 378.98 2,777,439 -0.31(-0.08%)
Apr 15, 2021 374.07 380.15 373.87 379.29 2,997,713 +8.02(+2.16%)
Apr 14, 2021 369.98 373.85 368.61 371.27 2,361,366 +0.19(+0.05%)
Apr 13, 2021 372.00 373.02 369.78 371.09 2,703,030 -1.68(-0.45%)
Apr 12, 2021 371.04 373.84 369.17 372.76 2,951,025 -0.24(-0.06%)
Apr 09, 2021 369.07 373.26 367.46 373.00 2,475,413 +2.30(+0.62%)
Apr 08, 2021 366.05 372.24 365.81 370.70 3,595,066 +6.97(+1.92%)
Apr 07, 2021 361.83 366.56 361.70 363.74 3,018,033 +1.48(+0.41%)
Apr 06, 2021 357.68 363.41 355.32 362.25 2,715,770 +1.23(+0.34%)
Apr 05, 2021 359.54 363.19 357.13 361.03 2,223,730 +4.92(+1.38%)
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.