MasterCard (NY: MA )

348.01 +0.59 (+0.17%)
Streaming Delayed Price Updated: 2:12 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 277.74 278.10 273.95 276.54 2,646,760 -0.01(-0.00%)
Aug 29, 2019 276.17 277.14 274.09 276.55 2,337,622 +3.09(+1.13%)
Aug 28, 2019 270.50 273.86 268.67 273.46 2,347,282 +1.57(+0.58%)
Aug 27, 2019 271.99 274.30 270.19 271.89 2,208,000 +0.21(+0.08%)
Aug 26, 2019 270.16 271.68 268.29 271.68 2,223,186 +4.46(+1.67%)
Aug 23, 2019 275.19 277.25 265.57 267.22 4,494,904 -8.73(-3.16%)
Aug 22, 2019 277.26 278.03 272.01 275.95 3,027,841 -1.22(-0.44%)
Aug 21, 2019 274.84 277.25 274.49 277.17 2,535,868 +4.88(+1.79%)
Aug 20, 2019 273.62 274.76 271.11 272.28 2,628,799 -1.01(-0.37%)
Aug 19, 2019 272.24 273.79 270.48 273.29 2,546,366 +3.65(+1.35%)
Aug 16, 2019 270.26 271.22 269.09 269.65 2,765,602 +2.43(+0.91%)
Aug 15, 2019 264.65 268.46 263.49 267.22 3,422,810 +4.66(+1.77%)
Aug 14, 2019 265.19 267.79 261.28 262.56 3,814,834 -7.25(-2.69%)
Aug 13, 2019 265.19 270.63 263.40 269.81 3,993,786 +4.46(+1.68%)
Aug 12, 2019 268.16 270.26 264.27 265.35 2,838,169 -4.87(-1.80%)
Aug 09, 2019 270.78 272.14 268.39 270.23 3,470,102 -3.04(-1.11%)
Aug 08, 2019 267.33 273.30 266.94 273.26 4,207,533 +8.59(+3.25%)
Aug 07, 2019 258.88 265.36 255.78 264.67 4,553,989 +4.54(+1.75%)
Aug 06, 2019 257.30 260.60 255.71 260.13 5,004,308 +7.71(+3.05%)
Aug 05, 2019 255.53 258.14 249.54 252.43 6,977,995 -12.39(-4.68%)
Aug 02, 2019 267.33 267.82 261.12 264.82 4,515,559 -4.63(-1.72%)
Aug 01, 2019 269.23 274.51 266.97 269.45 5,075,029 +1.86(+0.69%)
Jul 31, 2019 273.88 274.19 261.13 267.59 5,609,051 -5.79(-2.12%)
Jul 30, 2019 274.54 277.52 270.72 273.38 4,029,916 -3.22(-1.17%)
Jul 29, 2019 278.26 278.46 275.61 276.61 3,740,552 -0.62(-0.22%)
Jul 26, 2019 275.78 277.44 275.27 277.23 2,993,720 +2.67(+0.97%)
Jul 25, 2019 275.19 276.07 272.78 274.55 2,352,633 -0.88(-0.32%)
Jul 24, 2019 273.39 275.49 271.63 275.44 2,853,982 +1.26(+0.46%)
Jul 23, 2019 275.19 275.60 272.14 274.18 2,314,660 +0.35(+0.13%)
Jul 22, 2019 272.15 274.56 271.33 273.82 2,129,516 +2.96(+1.09%)
Jul 19, 2019 274.63 274.68 270.69 270.87 3,101,470 -2.14(-0.78%)
Jul 18, 2019 270.28 272.49 270.02 273.01 3,298,747 +2.46(+0.91%)
Jul 17, 2019 272.63 273.69 270.54 270.55 2,359,534 -1.32(-0.48%)
Jul 16, 2019 274.21 275.81 270.58 271.87 3,027,632 -2.70(-0.98%)
Jul 15, 2019 275.64 275.77 273.77 274.57 3,406,732 -0.17(-0.06%)
Jul 12, 2019 274.44 274.94 271.51 274.74 2,340,093 +1.20(+0.44%)
Jul 11, 2019 272.83 273.86 271.34 273.54 2,627,693 +2.89(+1.07%)
Jul 10, 2019 269.46 272.34 269.44 270.65 2,363,541 +2.00(+0.75%)
Jul 09, 2019 265.19 268.95 264.87 268.64 2,520,887 +2.07(+0.78%)
Jul 08, 2019 265.46 267.40 264.83 266.57 2,331,842 -0.57(-0.21%)
Jul 05, 2019 266.51 267.76 264.15 267.14 2,608,920 -0.92(-0.34%)
Jul 03, 2019 266.02 268.06 265.81 268.06 1,932,291 +2.46(+0.93%)
Jul 02, 2019 261.98 265.63 261.54 265.60 2,698,947 +3.73(+1.42%)
Jul 01, 2019 265.03 265.03 260.00 261.87 2,698,728 +2.20(+0.85%)
Jun 28, 2019 258.26 259.98 256.53 259.67 4,483,247 +3.37(+1.31%)
Jun 27, 2019 257.62 258.74 255.62 256.30 2,227,053 -0.20(-0.08%)
Jun 26, 2019 256.09 257.83 255.22 256.50 3,941,759 +1.54(+0.60%)
Jun 25, 2019 261.15 261.42 254.36 254.96 3,195,646 -5.47(-2.10%)
Jun 24, 2019 260.97 262.19 260.26 260.43 2,585,666 +0.81(+0.31%)
Jun 21, 2019 260.94 263.23 259.56 259.61 4,365,993 -2.28(-0.87%)
Jun 20, 2019 258.65 262.78 257.68 261.89 4,754,601 +6.79(+2.66%)
Jun 19, 2019 254.08 255.83 253.56 255.10 4,407,159 +1.04(+0.41%)
Jun 18, 2019 256.89 257.43 250.38 254.06 3,994,503 -0.38(-0.15%)
Jun 17, 2019 256.21 256.90 253.31 254.44 3,394,551 -0.88(-0.35%)
Jun 14, 2019 255.22 257.17 254.66 255.32 3,217,192 -1.08(-0.42%)
Jun 13, 2019 260.13 260.36 255.47 256.40 4,411,280 -2.60(-1.00%)
Jun 12, 2019 257.63 259.36 256.56 259.00 2,338,535 +0.19(+0.07%)
Jun 11, 2019 262.56 262.97 254.42 258.82 3,178,137 -2.64(-1.01%)
Jun 10, 2019 264.06 264.89 260.41 261.46 4,552,613 +0.54(+0.21%)
Jun 07, 2019 255.22 261.97 254.85 260.92 3,760,879 +7.82(+3.09%)
Jun 06, 2019 251.65 253.95 250.18 253.09 3,507,499 +1.54(+0.61%)
Jun 05, 2019 246.85 252.25 245.56 251.55 4,830,626 +6.95(+2.84%)
Jun 04, 2019 240.63 244.79 237.28 244.60 4,951,899 +6.79(+2.86%)
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.