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

MasterCard (NY: MA )

459.79 -5.59 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Feb 28, 2022 357.31 360.44 350.86 355.96 5,018,669 -8.16(-2.24%)
Feb 25, 2022 362.27 367.57 359.32 364.11 3,870,122 -0.29(-0.08%)
Feb 24, 2022 341.28 365.55 336.71 364.40 7,525,908 +8.04(+2.26%)
Feb 23, 2022 366.96 368.52 355.27 356.36 3,853,852 -6.96(-1.92%)
Feb 22, 2022 360.08 369.27 358.89 363.32 3,950,709 -1.64(-0.45%)
Feb 18, 2022 364.96 0 -3.70(-1.00%)
Feb 17, 2022 373.50 376.15 367.15 368.66 4,026,528 -9.11(-2.41%)
Feb 16, 2022 374.84 379.81 371.70 377.77 3,471,182 +1.37(+0.36%)
Feb 15, 2022 369.53 377.91 368.37 376.40 5,879,757 +7.28(+1.97%)
Feb 14, 2022 363.85 372.20 361.82 369.12 3,728,641 +4.33(+1.19%)
Feb 11, 2022 372.77 375.76 362.68 364.79 4,404,965 -4.56(-1.23%)
Feb 10, 2022 366.71 374.88 365.56 369.34 4,048,778 -6.89(-1.83%)
Feb 09, 2022 380.40 383.21 375.47 376.23 5,572,344 +6.91(+1.87%)
Feb 08, 2022 372.45 374.65 365.55 369.32 5,904,004 -1.74(-0.47%)
Feb 07, 2022 377.05 377.25 368.28 371.06 4,835,349 -5.99(-1.59%)
Feb 04, 2022 382.35 382.92 371.34 377.05 6,127,983 -7.76(-2.02%)
Feb 03, 2022 383.30 387.64 384.81 4,266,304 -6.59(-1.68%)
Feb 02, 2022 384.04 394.53 377.59 391.40 6,196,668 +4.63(+1.20%)
Feb 01, 2022 380.56 390.17 377.26 386.77 5,917,423 +5.60(+1.47%)
Jan 31, 2022 373.57 381.34 381.17 6,430,939 +3.82(+1.01%)
Jan 28, 2022 354.21 377.55 350.59 377.35 8,933,876 +31.55(+9.12%)
Jan 27, 2022 344.37 354.78 329.82 345.81 8,531,157 +5.79(+1.70%)
Jan 26, 2022 338.73 349.98 337.81 340.01 7,538,649 +5.82(+1.74%)
Jan 25, 2022 338.69 342.36 328.90 334.19 7,088,931 -10.52(-3.05%)
Jan 24, 2022 337.95 345.38 326.13 344.71 7,574,891 -5.58(-1.59%)
Jan 21, 2022 357.61 363.17 349.34 350.29 4,933,864 -8.80(-2.45%)
Jan 20, 2022 356.95 368.04 356.79 359.09 5,111,728 +3.23(+0.91%)
Jan 19, 2022 357.52 364.32 354.86 355.87 4,525,398 -5.50(-1.52%)
Jan 18, 2022 365.79 367.12 360.28 361.36 5,001,340 -5.76(-1.57%)
Jan 14, 2022 367.12 0 +2.58(+0.71%)
Jan 13, 2022 363.64 372.59 362.92 364.54 3,944,837 +2.18(+0.60%)
Jan 12, 2022 363.97 367.10 362.12 362.36 5,861,874 +1.01(+0.28%)
Jan 11, 2022 358.63 363.10 351.29 361.35 4,187,658 +2.35(+0.65%)
Jan 10, 2022 365.91 365.91 344.07 359.00 6,091,451 -5.66(-1.55%)
Jan 07, 2022 361.45 366.78 359.20 364.67 4,613,393 -0.35(-0.09%)
Jan 06, 2022 363.72 369.17 361.56 365.01 4,845,239 -3.36(-0.91%)
Jan 05, 2022 368.48 376.85 367.01 368.38 6,063,917 -1.47(-0.40%)
Jan 04, 2022 366.49 376.75 366.15 369.84 6,956,100 +4.37(+1.20%)
Jan 03, 2022 354.48 366.82 353.94 365.47 4,778,858 +11.46(+3.24%)
Dec 31, 2021 352.66 358.01 351.51 354.01 2,013,747 -1.64(-0.46%)
Dec 30, 2021 356.65 359.26 353.81 355.66 1,580,872 -0.30(-0.08%)
Dec 29, 2021 356.44 357.79 354.87 355.95 1,558,251 +0.50(+0.14%)
Dec 28, 2021 353.49 358.76 353.12 355.45 1,948,881 +0.46(+0.13%)
Dec 27, 2021 354.68 355.75 350.34 354.99 2,717,223 -0.27(-0.07%)
Dec 23, 2021 352.26 357.12 349.75 355.25 2,666,383 +3.05(+0.87%)
Dec 22, 2021 341.46 353.32 341.46 352.20 3,507,785 +6.64(+1.92%)
Dec 21, 2021 335.30 346.80 334.36 345.56 3,151,677 +13.52(+4.07%)
Dec 20, 2021 336.20 338.45 331.26 332.04 5,088,265 -12.11(-3.52%)
Dec 17, 2021 344.03 347.58 339.04 344.15 5,987,291 -3.56(-1.02%)
Dec 16, 2021 346.50 348.54 340.02 347.71 5,448,770 +6.47(+1.90%)
Dec 15, 2021 334.98 341.47 330.76 341.23 4,991,545 +5.71(+1.70%)
Dec 14, 2021 340.22 343.07 332.87 335.52 4,584,906 -4.69(-1.38%)
Dec 13, 2021 344.03 344.37 335.30 340.21 4,420,162 -4.54(-1.32%)
Dec 10, 2021 341.87 345.08 339.74 344.75 3,456,989 +5.32(+1.57%)
Dec 09, 2021 335.03 341.41 334.00 339.43 3,438,687 +2.15(+0.64%)
Dec 08, 2021 334.22 338.94 329.16 337.28 4,289,309 +2.79(+0.83%)
Dec 07, 2021 332.32 337.36 332.32 334.49 5,012,488 +6.09(+1.85%)
Dec 06, 2021 319.95 331.79 317.24 328.40 6,144,496 +11.05(+3.48%)
Dec 03, 2021 315.51 317.92 309.36 317.35 4,803,931 +1.88(+0.60%)
Dec 02, 2021 305.02 317.44 304.42 315.47 6,810,918 +12.18(+4.02%)
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.