Skip to main content

MasterCard (NY: MA )

479.86 +1.91 (+0.40%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 263.88 265.36 262.68 264.87 3,344,088 +2.38(+0.91%)
Sep 27, 2019 268.60 268.83 261.08 262.49 3,319,914 -4.64(-1.74%)
Sep 26, 2019 266.49 268.64 265.90 267.13 3,009,024 +1.11(+0.42%)
Sep 25, 2019 263.58 266.25 260.03 266.02 4,206,366 +1.59(+0.60%)
Sep 24, 2019 268.83 270.60 262.42 264.43 4,228,532 -1.98(-0.74%)
Sep 23, 2019 263.63 266.99 263.34 266.41 3,185,719 +1.93(+0.73%)
Sep 20, 2019 270.94 271.72 264.23 264.48 5,720,034 -4.62(-1.72%)
Sep 19, 2019 269.15 271.28 268.07 269.10 2,692,124 +0.79(+0.29%)
Sep 18, 2019 269.94 270.02 263.77 268.31 3,059,019 -1.12(-0.42%)
Sep 17, 2019 267.78 271.75 267.19 269.43 3,025,776 +2.12(+0.79%)
Sep 16, 2019 266.72 268.96 265.98 267.32 2,823,726 -2.19(-0.81%)
Sep 13, 2019 271.13 271.29 266.30 269.50 4,748,257 -0.08(-0.03%)
Sep 12, 2019 266.64 271.89 266.45 269.58 5,636,704 +6.29(+2.39%)
Sep 11, 2019 268.14 269.19 262.56 263.29 6,497,678 -2.32(-0.87%)
Sep 10, 2019 274.40 274.55 263.67 265.61 8,901,598 -10.76(-3.89%)
Sep 09, 2019 286.25 286.44 273.19 276.37 4,916,353 -7.82(-2.75%)
Sep 06, 2019 284.74 285.84 282.89 284.19 2,853,711 -0.68(-0.24%)
Sep 05, 2019 283.13 286.22 282.45 284.87 3,904,815 +5.83(+2.09%)
Sep 04, 2019 275.79 279.14 275.19 279.04 2,697,856 +5.84(+2.14%)
Sep 03, 2019 273.08 275.86 271.63 273.20 2,410,530 -1.23(-0.45%)
Aug 30, 2019 275.62 275.98 271.86 274.43 2,667,107 -0.01(-0.00%)
Aug 29, 2019 274.07 275.02 272.00 274.44 2,355,592 +3.06(+1.13%)
Aug 28, 2019 268.44 271.77 266.62 271.38 2,365,327 +1.56(+0.58%)
Aug 27, 2019 269.91 272.20 268.13 269.81 2,224,974 +0.21(+0.08%)
Aug 26, 2019 268.10 269.61 266.25 269.61 2,240,276 +4.43(+1.67%)
Aug 23, 2019 273.09 275.13 263.54 265.18 4,529,458 -8.66(-3.16%)
Aug 22, 2019 275.15 275.91 269.93 273.84 3,051,117 -1.21(-0.44%)
Aug 21, 2019 272.74 275.14 272.39 275.05 2,555,362 +4.85(+1.79%)
Aug 20, 2019 271.53 272.66 269.04 270.20 2,649,007 -1.00(-0.37%)
Aug 19, 2019 270.17 271.70 268.42 271.21 2,565,941 +3.62(+1.35%)
Aug 16, 2019 268.19 269.15 267.04 267.59 2,786,862 +2.41(+0.91%)
Aug 15, 2019 262.64 266.41 261.48 265.18 3,449,122 +4.62(+1.77%)
Aug 14, 2019 263.16 265.75 259.29 260.56 3,844,160 -7.20(-2.69%)
Aug 13, 2019 263.17 268.57 261.39 267.76 4,024,487 +4.43(+1.68%)
Aug 12, 2019 266.12 268.19 262.26 263.33 2,859,987 -4.84(-1.80%)
Aug 09, 2019 268.71 270.07 266.34 268.17 3,496,778 -3.01(-1.11%)
Aug 08, 2019 265.29 271.22 264.90 271.18 4,239,878 +8.53(+3.25%)
Aug 07, 2019 256.90 263.34 253.83 262.65 4,588,997 +4.51(+1.75%)
Aug 06, 2019 255.34 258.61 253.76 258.15 5,042,777 +7.65(+3.05%)
Aug 05, 2019 253.59 256.17 247.63 250.50 7,031,637 -12.30(-4.68%)
Aug 02, 2019 265.29 265.78 259.12 262.80 4,550,272 -4.59(-1.72%)
Aug 01, 2019 267.17 272.42 264.94 267.39 5,114,043 +1.84(+0.69%)
Jul 31, 2019 271.79 272.10 259.13 265.55 5,652,169 -5.75(-2.12%)
Jul 30, 2019 272.45 275.40 268.65 271.30 4,060,896 -3.20(-1.17%)
Jul 29, 2019 276.13 276.34 273.51 274.50 3,769,307 -0.61(-0.22%)
Jul 26, 2019 273.68 275.32 273.17 275.11 3,016,733 +2.65(+0.97%)
Jul 25, 2019 273.09 273.97 270.70 272.46 2,370,719 -0.88(-0.32%)
Jul 24, 2019 271.31 273.38 269.56 273.33 2,875,921 +1.25(+0.46%)
Jul 23, 2019 273.09 273.50 270.07 272.09 2,332,454 +0.35(+0.13%)
Jul 22, 2019 270.08 272.47 269.26 271.74 2,145,886 +2.94(+1.09%)
Jul 19, 2019 272.54 272.58 268.62 268.80 3,125,312 -2.13(-0.78%)
Jul 18, 2019 268.21 270.41 267.96 270.93 3,324,105 +2.44(+0.91%)
Jul 17, 2019 270.55 271.60 268.48 268.49 2,377,672 -1.31(-0.48%)
Jul 16, 2019 272.12 273.71 268.52 269.80 3,050,907 -2.68(-0.98%)
Jul 15, 2019 273.54 273.67 271.68 272.48 3,432,920 -0.17(-0.06%)
Jul 12, 2019 272.35 272.84 269.44 272.64 2,358,082 +1.19(+0.44%)
Jul 11, 2019 270.75 271.77 269.27 271.45 2,647,893 +2.87(+1.07%)
Jul 10, 2019 267.40 270.26 267.39 268.58 2,381,710 +1.99(+0.75%)
Jul 09, 2019 263.16 266.90 262.85 266.60 2,540,266 +2.06(+0.78%)
Jul 08, 2019 263.44 265.36 262.81 264.54 2,349,768 -0.56(-0.21%)
Jul 05, 2019 264.48 265.72 262.13 265.10 2,628,975 -0.92(-0.34%)
Jul 03, 2019 263.99 266.02 263.78 266.02 1,947,146 +2.44(+0.93%)
Jul 02, 2019 259.98 263.60 259.55 263.57 2,719,695 +3.70(+1.42%)
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.