Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 282.60 285.30 282.60 284.55 1,801,754 +0.52(+0.18%)
Nov 27, 2019 281.43 284.32 281.32 284.03 2,222,616 +2.00(+0.71%)
Nov 26, 2019 280.92 283.01 280.25 282.04 5,870,061 +1.99(+0.71%)
Nov 25, 2019 276.54 281.39 276.24 280.05 3,861,692 +4.91(+1.78%)
Nov 22, 2019 277.34 277.86 273.82 275.14 3,048,626 -1.83(-0.66%)
Nov 21, 2019 277.12 278.99 276.14 276.97 2,852,000 -0.91(-0.33%)
Nov 20, 2019 277.51 280.17 275.43 277.88 2,982,290 +0.07(+0.02%)
Nov 19, 2019 274.12 279.05 273.56 277.81 3,095,190 +4.33(+1.58%)
Nov 18, 2019 272.64 274.36 271.08 273.48 2,789,186 +0.08(+0.03%)
Nov 15, 2019 273.26 273.52 270.82 273.40 2,613,284 +1.12(+0.41%)
Nov 14, 2019 270.16 272.28 269.43 272.28 2,429,835 +1.52(+0.56%)
Nov 13, 2019 269.24 273.09 267.77 270.76 3,421,973 +0.91(+0.34%)
Nov 12, 2019 270.30 272.15 268.52 269.86 2,277,086 +0.14(+0.05%)
Nov 11, 2019 265.90 269.85 265.88 269.72 2,190,176 +2.06(+0.77%)
Nov 08, 2019 264.56 267.72 264.56 267.67 2,302,927 +2.05(+0.77%)
Nov 07, 2019 262.92 267.85 262.77 265.62 4,393,236 +2.85(+1.09%)
Nov 06, 2019 263.20 264.53 261.81 262.77 3,842,834 +0.84(+0.32%)
Nov 05, 2019 269.23 269.67 261.37 261.93 4,843,044 -7.14(-2.65%)
Nov 04, 2019 273.26 274.82 268.56 269.07 3,825,469 -2.65(-0.97%)
Nov 01, 2019 271.67 273.02 268.86 271.72 2,957,737 +2.18(+0.81%)
Oct 31, 2019 269.12 271.75 267.83 269.54 5,500,312 -0.33(-0.12%)
Oct 30, 2019 267.42 270.18 265.82 269.87 3,578,456 +2.78(+1.04%)
Oct 29, 2019 270.30 270.98 265.90 267.08 4,833,002 -1.60(-0.59%)
Oct 28, 2019 266.08 268.68 264.24 268.68 3,895,643 +5.59(+2.12%)
Oct 25, 2019 259.26 265.03 258.58 263.09 2,834,600 +1.40(+0.54%)
Oct 24, 2019 256.63 262.25 256.63 261.69 3,927,250 +7.69(+3.03%)
Oct 23, 2019 255.78 257.25 251.72 253.99 5,533,916 -0.40(-0.16%)
Oct 22, 2019 267.68 268.11 254.15 254.39 5,798,072 -12.70(-4.75%)
Oct 21, 2019 264.78 267.15 262.42 267.09 3,184,211 +3.57(+1.36%)
Oct 18, 2019 268.01 269.41 262.81 263.52 4,162,809 -5.73(-2.13%)
Oct 17, 2019 272.01 273.07 268.68 269.24 2,506,535 -1.71(-0.63%)
Oct 16, 2019 269.82 271.70 267.58 270.96 2,804,128 -0.28(-0.10%)
Oct 15, 2019 269.92 272.60 268.71 271.24 3,088,086 +2.12(+0.79%)
Oct 14, 2019 270.26 271.24 268.32 269.12 2,101,289 +0.46(+0.17%)
Oct 11, 2019 268.94 272.64 267.89 268.66 3,602,174 +2.03(+0.76%)
Oct 10, 2019 264.42 267.49 264.13 266.63 2,287,614 +1.55(+0.58%)
Oct 09, 2019 262.87 265.96 262.42 265.08 2,236,713 +5.03(+1.94%)
Oct 08, 2019 262.73 263.95 259.58 260.05 2,904,787 -4.66(-1.76%)
Oct 07, 2019 263.86 265.99 262.99 264.71 2,954,911 -1.82(-0.68%)
Oct 04, 2019 262.11 266.94 261.77 266.53 2,765,551 +5.61(+2.15%)
Oct 03, 2019 256.99 261.17 253.26 260.92 4,087,845 +3.71(+1.44%)
Oct 02, 2019 260.80 261.55 255.31 257.22 4,768,149 -6.28(-2.38%)
Oct 01, 2019 264.03 266.13 262.62 263.50 3,157,715 -0.61(-0.23%)
Sep 30, 2019 263.12 264.60 261.92 264.11 3,353,681 +2.37(+0.91%)
Sep 27, 2019 267.83 268.06 260.34 261.74 3,329,437 -4.63(-1.74%)
Sep 26, 2019 265.73 267.88 265.14 266.37 3,017,655 +1.11(+0.42%)
Sep 25, 2019 262.83 265.49 259.29 265.26 4,218,432 +1.59(+0.60%)
Sep 24, 2019 268.06 269.82 261.67 263.67 4,240,661 -1.97(-0.74%)
Sep 23, 2019 262.88 266.22 262.58 265.65 3,194,857 +1.93(+0.73%)
Sep 20, 2019 270.16 270.94 263.47 263.72 5,736,441 -4.61(-1.72%)
Sep 19, 2019 268.38 270.50 267.30 268.33 2,699,846 +0.79(+0.29%)
Sep 18, 2019 269.17 269.25 263.01 267.55 3,067,793 -1.12(-0.42%)
Sep 17, 2019 267.01 270.98 266.43 268.66 3,034,455 +2.11(+0.79%)
Sep 16, 2019 265.96 268.19 265.22 266.55 2,831,826 -2.18(-0.81%)
Sep 13, 2019 270.36 270.51 265.54 268.73 4,761,876 -0.08(-0.03%)
Sep 12, 2019 265.88 271.11 265.69 268.81 5,652,872 +6.27(+2.39%)
Sep 11, 2019 267.37 268.42 261.81 262.54 6,516,316 -2.31(-0.87%)
Sep 10, 2019 273.61 273.77 262.92 264.85 8,927,131 -10.73(-3.89%)
Sep 09, 2019 285.43 285.62 272.41 275.58 4,930,455 -7.80(-2.75%)
Sep 06, 2019 283.92 285.02 282.08 283.38 2,861,897 -0.68(-0.24%)
Sep 05, 2019 282.32 285.40 281.65 284.06 3,916,015 +5.82(+2.09%)
Sep 04, 2019 275.00 278.34 274.40 278.24 2,705,594 +5.83(+2.14%)
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.