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

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Nov 30, 2020 330.56 330.94 323.24 329.43 4,366,754 -2.51(-0.75%)
Nov 27, 2020 335.62 335.67 330.51 331.94 1,432,326 -2.20(-0.66%)
Nov 25, 2020 336.48 336.48 332.20 334.14 2,589,566 -1.05(-0.31%)
Nov 24, 2020 329.82 336.87 327.08 335.19 3,605,567 +10.13(+3.12%)
Nov 23, 2020 319.35 326.19 317.55 325.06 3,288,181 +8.85(+2.80%)
Nov 20, 2020 327.74 328.11 316.21 316.21 4,233,851 -10.65(-3.26%)
Nov 19, 2020 328.43 332.03 324.45 326.86 2,776,534 -2.02(-0.61%)
Nov 18, 2020 329.45 333.78 327.82 328.87 3,271,609 -0.55(-0.17%)
Nov 17, 2020 326.16 330.67 323.76 329.42 3,486,016 +1.03(+0.31%)
Nov 16, 2020 334.61 335.44 326.16 328.39 3,383,786 +0.41(+0.13%)
Nov 13, 2020 323.35 329.04 320.45 327.98 2,445,332 +6.60(+2.05%)
Nov 12, 2020 322.14 326.08 319.44 321.38 3,276,650 -4.01(-1.23%)
Nov 11, 2020 330.31 330.60 324.11 325.40 3,033,189 -2.34(-0.71%)
Nov 10, 2020 332.84 338.59 326.43 327.74 5,441,789 -9.57(-2.84%)
Nov 09, 2020 339.20 349.49 333.73 337.31 11,167,697 +30.27(+9.86%)
Nov 06, 2020 309.33 309.83 303.57 307.04 3,042,493 -2.83(-0.91%)
Nov 05, 2020 308.51 312.63 306.98 309.87 3,873,027 +9.13(+3.04%)
Nov 04, 2020 298.67 306.14 295.88 300.74 4,890,765 +11.56(+4.00%)
Nov 03, 2020 288.26 294.02 285.64 289.18 4,184,282 +5.31(+1.87%)
Nov 02, 2020 288.05 288.64 282.06 283.87 5,204,359 +1.30(+0.46%)
Oct 30, 2020 283.75 285.71 275.29 282.57 7,041,606 -4.44(-1.55%)
Oct 29, 2020 287.03 289.09 281.50 287.01 9,787,066 +1.76(+0.62%)
Oct 28, 2020 295.35 295.65 282.53 285.25 11,761,513 -25.19(-8.11%)
Oct 27, 2020 312.19 312.83 305.79 310.44 4,406,732 -0.93(-0.30%)
Oct 26, 2020 319.55 320.36 307.62 311.37 5,283,897 -11.31(-3.50%)
Oct 23, 2020 328.63 328.63 321.40 322.68 3,008,681 -3.91(-1.20%)
Oct 22, 2020 326.36 328.32 322.32 326.58 2,304,628 +0.18(+0.05%)
Oct 21, 2020 325.50 329.25 324.33 326.41 2,780,802 +1.66(+0.51%)
Oct 20, 2020 326.04 329.72 324.70 324.74 2,737,241 +0.05(+0.02%)
Oct 19, 2020 332.97 334.12 323.48 324.69 2,999,443 -7.57(-2.28%)
Oct 16, 2020 332.85 337.72 332.10 332.26 3,397,765 +0.81(+0.24%)
Oct 15, 2020 331.19 332.47 325.82 331.45 3,807,451 -4.04(-1.21%)
Oct 14, 2020 338.49 339.89 334.01 335.49 2,282,633 -3.07(-0.91%)
Oct 13, 2020 344.04 344.11 337.76 338.57 2,577,566 -6.07(-1.76%)
Oct 12, 2020 347.53 347.53 343.44 344.64 3,006,361 -0.34(-0.10%)
Oct 09, 2020 340.67 345.93 339.70 344.98 3,183,662 +7.09(+2.10%)
Oct 08, 2020 337.75 340.38 337.00 337.89 2,034,418 +1.62(+0.48%)
Oct 07, 2020 334.20 337.01 332.79 336.27 3,137,801 +6.33(+1.92%)
Oct 06, 2020 334.48 338.68 328.76 329.95 2,610,543 -5.69(-1.70%)
Oct 05, 2020 334.10 335.64 331.45 335.64 2,128,730 +4.32(+1.30%)
Oct 02, 2020 330.77 335.01 328.56 331.32 2,234,339 -4.44(-1.32%)
Oct 01, 2020 334.65 339.01 332.74 335.76 2,560,093 +5.08(+1.54%)
Sep 30, 2020 329.24 336.03 328.96 330.67 3,359,807 +1.90(+0.58%)
Sep 29, 2020 330.89 333.17 328.37 328.77 2,740,515 -2.11(-0.64%)
Sep 28, 2020 329.15 333.02 328.37 330.89 3,193,179 +6.46(+1.99%)
Sep 25, 2020 318.43 326.09 314.96 324.42 3,147,383 +3.49(+1.09%)
Sep 24, 2020 316.03 323.45 314.06 320.93 3,789,373 +3.60(+1.13%)
Sep 23, 2020 327.42 327.74 316.30 317.33 2,958,921 -10.54(-3.21%)
Sep 22, 2020 322.20 328.58 317.90 327.88 3,451,663 +7.29(+2.28%)
Sep 21, 2020 322.17 324.32 313.70 320.58 4,565,830 -7.25(-2.21%)
Sep 18, 2020 330.71 333.57 325.98 327.83 4,096,834 -4.08(-1.23%)
Sep 17, 2020 329.67 336.10 328.55 331.90 3,797,316 -2.37(-0.71%)
Sep 16, 2020 333.71 338.37 332.26 334.27 3,118,161 +2.65(+0.80%)
Sep 15, 2020 335.14 336.30 331.02 331.62 2,450,143 +0.53(+0.16%)
Sep 14, 2020 327.54 332.46 326.61 331.09 3,493,763 +8.26(+2.56%)
Sep 11, 2020 327.29 327.29 320.05 322.83 2,986,823 -2.67(-0.82%)
Sep 10, 2020 334.91 337.48 323.80 325.50 2,910,297 -6.61(-1.99%)
Sep 09, 2020 329.91 335.16 325.00 332.11 3,420,524 +9.54(+2.96%)
Sep 08, 2020 321.47 328.27 319.65 322.57 4,525,774 -5.02(-1.53%)
Sep 04, 2020 335.39 339.30 319.31 327.58 6,720,403 -8.63(-2.57%)
Sep 03, 2020 350.52 350.98 333.69 336.22 6,439,096 -16.49(-4.67%)
Sep 02, 2020 349.47 353.58 348.38 352.70 4,220,680 +3.72(+1.06%)
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.