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

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.