Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 255.55 257.25 253.84 256.95 4,530,670 +3.33(+1.31%)
Jun 27, 2019 254.92 256.03 252.94 253.62 2,250,610 -0.19(-0.08%)
Jun 26, 2019 253.41 255.13 252.54 253.82 3,983,454 +1.53(+0.60%)
Jun 25, 2019 258.42 258.68 251.70 252.29 3,229,448 -5.41(-2.10%)
Jun 24, 2019 258.24 259.45 257.54 257.70 2,613,016 +0.81(+0.31%)
Jun 21, 2019 258.21 260.47 256.85 256.89 4,412,176 -2.25(-0.87%)
Jun 20, 2019 255.94 260.03 254.98 259.15 4,804,894 +6.72(+2.66%)
Jun 19, 2019 251.42 253.16 250.90 252.43 4,453,778 +1.03(+0.41%)
Jun 18, 2019 254.20 254.74 247.76 251.40 4,036,756 -0.38(-0.15%)
Jun 17, 2019 253.52 254.21 250.66 251.78 3,430,458 -0.87(-0.35%)
Jun 14, 2019 252.54 254.48 251.99 252.65 3,251,223 -1.07(-0.42%)
Jun 13, 2019 257.41 257.63 252.80 253.72 4,457,942 -2.57(-1.00%)
Jun 12, 2019 254.93 256.64 253.87 256.29 2,363,272 +0.19(+0.07%)
Jun 11, 2019 259.81 260.22 251.76 256.11 3,211,755 -2.61(-1.01%)
Jun 10, 2019 261.30 262.12 257.68 258.72 4,600,770 +0.53(+0.21%)
Jun 07, 2019 252.55 259.23 252.18 258.19 3,800,660 +7.74(+3.09%)
Jun 06, 2019 249.02 251.29 247.56 250.44 3,544,600 +1.53(+0.61%)
Jun 05, 2019 244.27 249.61 242.99 248.92 4,881,723 +6.88(+2.84%)
Jun 04, 2019 238.11 242.23 234.80 242.04 5,004,279 +6.72(+2.86%)
Jun 03, 2019 244.59 245.73 233.37 235.32 5,610,669 -8.97(-3.67%)
May 31, 2019 244.76 246.40 243.66 244.29 5,190,262 -2.62(-1.06%)
May 30, 2019 246.99 248.73 245.55 246.91 2,826,709 +0.61(+0.25%)
May 29, 2019 245.03 246.97 244.07 246.30 4,039,024 +0.13(+0.05%)
May 28, 2019 245.42 250.38 245.41 246.17 6,435,921 +1.89(+0.78%)
May 24, 2019 245.89 246.11 243.16 244.28 2,728,758 +1.70(+0.70%)
May 23, 2019 247.45 248.38 241.22 242.58 5,069,573 -6.97(-2.79%)
May 22, 2019 247.45 251.45 247.21 249.54 3,022,616 +1.50(+0.60%)
May 21, 2019 247.70 248.62 246.52 248.05 2,966,543 +1.82(+0.74%)
May 20, 2019 243.31 247.10 242.19 246.23 3,038,533 +0.91(+0.37%)
May 17, 2019 243.92 247.01 243.66 245.32 3,222,089 -0.84(-0.34%)
May 16, 2019 243.27 247.84 243.15 246.16 5,056,708 +4.15(+1.71%)
May 15, 2019 237.33 243.85 237.22 242.01 4,310,378 +3.12(+1.31%)
May 14, 2019 235.19 240.35 234.97 238.90 3,940,044 +4.43(+1.89%)
May 13, 2019 234.59 236.92 233.47 234.47 4,259,235 -5.88(-2.45%)
May 10, 2019 236.88 241.60 234.42 240.34 2,899,241 +2.06(+0.86%)
May 09, 2019 234.96 238.50 233.09 238.28 4,005,979 -0.02(-0.01%)
May 08, 2019 237.54 240.46 236.77 238.30 3,140,335 +0.26(+0.11%)
May 07, 2019 240.19 240.63 235.65 238.04 4,382,951 -3.48(-1.44%)
May 06, 2019 234.57 241.95 233.17 241.52 3,110,467 +0.67(+0.28%)
May 03, 2019 241.49 242.69 240.37 240.85 3,288,285 +0.74(+0.31%)
May 02, 2019 240.47 241.16 237.28 240.11 4,887,318 -1.51(-0.63%)
May 01, 2019 247.60 248.91 241.55 241.62 5,297,489 -5.33(-2.16%)
Apr 30, 2019 243.90 250.06 243.34 246.96 7,391,044 +6.91(+2.88%)
Apr 29, 2019 239.81 241.10 238.82 240.05 3,370,525 +0.44(+0.18%)
Apr 26, 2019 239.00 240.07 236.25 239.61 3,448,061 +1.04(+0.44%)
Apr 25, 2019 237.69 239.78 237.03 238.57 3,245,245 +0.31(+0.13%)
Apr 24, 2019 236.65 239.03 235.86 238.26 3,350,807 +1.75(+0.74%)
Apr 23, 2019 236.91 237.50 235.51 236.52 3,199,942 +0.43(+0.18%)
Apr 22, 2019 232.93 236.18 232.22 236.09 2,283,141 +2.10(+0.90%)
Apr 18, 2019 235.58 235.70 233.57 233.99 3,105,654 -0.11(-0.05%)
Apr 17, 2019 233.78 234.33 232.11 234.10 2,607,019 +0.88(+0.38%)
Apr 16, 2019 233.13 234.07 232.11 233.21 2,639,867 +0.91(+0.39%)
Apr 15, 2019 232.66 232.99 230.40 232.30 3,538,900 +0.31(+0.13%)
Apr 12, 2019 230.24 232.15 229.32 231.99 3,553,892 +2.71(+1.18%)
Apr 11, 2019 231.18 231.18 228.31 229.28 1,964,448 -0.99(-0.43%)
Apr 10, 2019 230.21 231.13 229.35 230.27 2,042,680 +1.12(+0.49%)
Apr 09, 2019 228.55 230.46 228.27 229.15 2,564,817 -0.35(-0.15%)
Apr 08, 2019 228.97 229.51 226.44 229.50 2,794,588 -0.03(-0.01%)
Apr 05, 2019 230.09 230.82 229.03 229.53 2,670,095 +0.55(+0.24%)
Apr 04, 2019 231.54 231.61 226.75 228.98 3,191,982 -2.78(-1.20%)
Apr 03, 2019 233.07 233.70 230.69 231.76 3,002,411 -0.32(-0.14%)
Apr 02, 2019 232.05 232.68 230.93 232.08 3,491,254 +0.20(+0.09%)
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.