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

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2022 283.40 287.25 280.91 280.91 3,850,676 -2.40(-0.85%)
Sep 29, 2022 284.87 288.55 281.41 283.31 3,481,467 -3.37(-1.18%)
Sep 28, 2022 281.67 289.45 278.29 286.68 5,680,140 +3.66(+1.29%)
Sep 27, 2022 291.91 294.31 281.37 283.02 4,123,093 -3.59(-1.25%)
Sep 26, 2022 286.55 291.78 285.63 286.61 3,679,893 -3.43(-1.18%)
Sep 23, 2022 289.60 291.02 286.74 290.04 3,285,485 -4.72(-1.60%)
Sep 22, 2022 299.30 299.43 293.01 294.76 3,215,039 -6.06(-2.02%)
Sep 21, 2022 310.69 311.18 300.55 300.83 2,394,884 -8.67(-2.80%)
Sep 20, 2022 307.41 310.58 305.71 309.49 2,803,676 -0.75(-0.24%)
Sep 19, 2022 308.19 311.64 306.51 310.24 2,422,035 -1.09(-0.35%)
Sep 16, 2022 309.08 311.82 305.38 311.33 3,695,430 -1.81(-0.58%)
Sep 15, 2022 319.69 322.01 311.37 313.14 2,517,122 -8.78(-2.73%)
Sep 14, 2022 323.10 324.52 319.45 321.92 2,690,384 +0.41(+0.13%)
Sep 13, 2022 326.02 328.78 320.67 321.51 2,345,092 -12.82(-3.84%)
Sep 12, 2022 334.01 335.39 331.89 334.34 2,123,341 +2.54(+0.77%)
Sep 09, 2022 326.55 332.95 326.17 331.80 1,840,928 +5.71(+1.75%)
Sep 08, 2022 320.62 326.31 319.58 326.09 2,139,791 +1.43(+0.44%)
Sep 07, 2022 320.17 325.23 318.17 324.66 2,022,744 +4.49(+1.40%)
Sep 06, 2022 318.61 323.04 316.69 320.17 2,068,380 +1.50(+0.47%)
Sep 02, 2022 325.44 325.69 316.66 318.67 1,960,456 -2.66(-0.83%)
Sep 01, 2022 319.90 321.68 315.36 321.33 2,523,807 +0.87(+0.27%)
Aug 31, 2022 324.33 327.18 320.37 320.46 3,168,153 -3.40(-1.05%)
Aug 30, 2022 327.01 328.95 321.64 323.86 2,650,948 -1.52(-0.47%)
Aug 29, 2022 326.01 328.80 323.82 325.38 2,336,458 -2.58(-0.79%)
Aug 26, 2022 340.89 341.47 327.87 327.96 1,948,548 -12.56(-3.69%)
Aug 25, 2022 335.90 340.97 333.25 340.51 2,255,748 +4.90(+1.46%)
Aug 24, 2022 336.08 338.16 334.27 335.61 2,245,312 -1.17(-0.35%)
Aug 23, 2022 338.56 341.04 335.28 336.78 2,267,910 -4.56(-1.34%)
Aug 22, 2022 345.78 346.77 340.13 341.34 2,340,571 -8.66(-2.48%)
Aug 19, 2022 352.33 352.47 349.30 350.01 1,761,995 -3.04(-0.86%)
Aug 18, 2022 350.05 355.18 349.31 353.05 1,958,436 +2.01(+0.57%)
Aug 17, 2022 349.24 352.65 347.51 351.04 2,469,643 -3.87(-1.09%)
Aug 16, 2022 350.00 355.66 348.84 354.92 2,478,694 -0.69(-0.19%)
Aug 15, 2022 348.08 357.58 346.59 355.61 2,556,382 +5.61(+1.60%)
Aug 12, 2022 350.46 351.16 346.03 350.00 2,545,032 +3.65(+1.05%)
Aug 11, 2022 351.56 351.56 346.12 346.35 2,641,292 -2.77(-0.79%)
Aug 10, 2022 350.07 350.27 346.82 349.12 2,503,230 +6.76(+1.97%)
Aug 09, 2022 346.17 346.88 341.19 342.36 2,497,589 -5.55(-1.60%)
Aug 08, 2022 354.67 354.67 345.67 347.91 2,507,857 -5.28(-1.50%)
Aug 05, 2022 346.17 353.51 346.17 353.20 1,871,243 +1.42(+0.40%)
Aug 04, 2022 350.39 354.28 345.43 351.78 2,368,116 +1.92(+0.55%)
Aug 03, 2022 345.78 352.18 344.34 349.86 2,956,948 +5.06(+1.47%)
Aug 02, 2022 342.89 346.92 339.83 344.80 2,913,561 -1.51(-0.44%)
Aug 01, 2022 343.62 350.56 341.49 346.31 2,317,372 -3.21(-0.92%)
Jul 29, 2022 349.86 352.50 345.74 349.52 3,215,650 +1.32(+0.38%)
Jul 28, 2022 343.80 348.99 336.51 348.20 3,679,806 +9.07(+2.67%)
Jul 27, 2022 338.87 344.71 327.25 339.13 4,636,705 +1.97(+0.58%)
Jul 26, 2022 338.52 340.47 335.21 337.16 2,281,055 -2.90(-0.85%)
Jul 25, 2022 340.30 341.37 336.01 340.06 2,206,158 +0.33(+0.10%)
Jul 22, 2022 344.67 346.86 336.29 339.73 2,280,480 -3.00(-0.88%)
Jul 21, 2022 337.75 343.04 335.96 342.74 2,257,975 +5.58(+1.66%)
Jul 20, 2022 336.27 339.17 332.23 337.15 2,594,557 +0.88(+0.26%)
Jul 19, 2022 327.78 337.88 327.78 336.27 2,722,219 +9.26(+2.83%)
Jul 18, 2022 331.45 333.44 325.81 327.02 2,498,636 -1.54(-0.47%)
Jul 15, 2022 329.61 331.52 325.78 328.56 3,428,842 +7.45(+2.32%)
Jul 14, 2022 312.35 323.63 311.59 321.11 2,777,411 +1.64(+0.51%)
Jul 13, 2022 312.14 321.01 310.02 319.47 2,472,480 +0.50(+0.16%)
Jul 12, 2022 316.35 323.41 316.35 318.97 2,795,670 -1.31(-0.41%)
Jul 11, 2022 315.53 322.29 315.30 320.28 2,099,136 +1.12(+0.35%)
Jul 08, 2022 318.89 321.06 315.50 319.16 1,682,350 -1.00(-0.31%)
Jul 07, 2022 318.46 320.94 315.67 320.16 2,264,238 +4.34(+1.37%)
Jul 06, 2022 314.67 317.99 311.44 315.82 2,249,744 +0.90(+0.28%)
Jul 05, 2022 308.83 315.96 305.25 314.93 2,141,256 +1.01(+0.32%)
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.