Skip to main content

MasterCard (NY: MA )

480.20 +2.25 (+0.47%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 304.00 304.08 299.69 302.56 4,777,016 -0.46(-0.15%)
Jul 30, 2020 298.11 306.76 297.17 303.02 4,017,140 -0.29(-0.10%)
Jul 29, 2020 298.60 305.62 298.23 303.31 3,611,140 +2.91(+0.97%)
Jul 28, 2020 302.52 304.19 300.10 300.40 2,157,835 -2.48(-0.82%)
Jul 27, 2020 301.11 304.00 300.09 302.88 2,356,695 +1.90(+0.63%)
Jul 24, 2020 300.54 304.71 298.64 300.98 2,549,985 -2.92(-0.96%)
Jul 23, 2020 307.48 311.10 302.74 303.90 3,179,860 -3.40(-1.11%)
Jul 22, 2020 302.16 307.50 302.16 307.30 3,366,587 +5.66(+1.88%)
Jul 21, 2020 306.94 307.97 300.37 301.64 3,633,204 -4.28(-1.40%)
Jul 20, 2020 296.07 308.89 296.07 305.92 5,383,394 +7.75(+2.60%)
Jul 17, 2020 295.89 299.33 293.61 298.17 3,232,809 +4.62(+1.57%)
Jul 16, 2020 297.10 297.65 293.12 293.55 3,376,805 -6.25(-2.08%)
Jul 15, 2020 297.13 300.83 295.55 299.80 5,360,638 +6.64(+2.26%)
Jul 14, 2020 286.35 293.31 283.06 293.16 4,889,291 +8.60(+3.02%)
Jul 13, 2020 292.09 292.84 284.40 284.56 4,948,705 -5.39(-1.86%)
Jul 10, 2020 288.31 291.21 285.86 289.95 3,090,758 +1.07(+0.37%)
Jul 09, 2020 293.82 294.90 284.93 288.88 5,142,701 -5.45(-1.85%)
Jul 08, 2020 295.08 295.70 291.64 294.34 4,196,365 +0.63(+0.21%)
Jul 07, 2020 296.92 301.43 293.21 293.71 3,709,929 -5.54(-1.85%)
Jul 06, 2020 300.31 300.97 296.90 299.25 3,076,654 +3.08(+1.04%)
Jul 02, 2020 298.04 300.55 295.08 296.17 3,359,558 +1.23(+0.42%)
Jul 01, 2020 289.84 297.00 289.02 294.94 3,881,431 +5.36(+1.85%)
Jun 30, 2020 287.03 290.47 284.99 289.59 4,373,498 +2.71(+0.95%)
Jun 29, 2020 285.32 287.09 279.25 286.87 3,718,891 +3.52(+1.24%)
Jun 26, 2020 290.74 291.94 283.19 283.36 5,026,318 -8.49(-2.91%)
Jun 25, 2020 288.08 292.22 284.66 291.85 3,362,912 +3.92(+1.36%)
Jun 24, 2020 298.69 299.20 287.00 287.93 5,191,926 -12.60(-4.19%)
Jun 23, 2020 300.68 304.01 298.13 300.54 3,881,283 +2.39(+0.80%)
Jun 22, 2020 293.41 298.64 291.57 298.15 3,561,412 +7.78(+2.68%)
Jun 19, 2020 303.10 303.10 290.37 290.37 4,629,106 -8.18(-2.74%)
Jun 18, 2020 295.59 298.79 294.29 298.55 2,833,948 +1.07(+0.36%)
Jun 17, 2020 298.69 301.12 296.81 297.48 2,619,470 -0.70(-0.24%)
Jun 16, 2020 299.58 302.70 293.90 298.19 4,101,424 +7.16(+2.46%)
Jun 15, 2020 284.00 292.74 282.78 291.03 6,058,871 -0.61(-0.21%)
Jun 12, 2020 292.61 293.79 284.88 291.63 4,607,458 +6.40(+2.25%)
Jun 11, 2020 298.70 300.15 285.04 285.23 6,637,958 -21.45(-6.99%)
Jun 10, 2020 305.93 309.53 303.88 306.68 4,172,537 +1.63(+0.53%)
Jun 09, 2020 303.38 306.99 301.83 305.05 3,384,207 +1.06(+0.35%)
Jun 08, 2020 304.63 307.10 300.70 303.99 3,802,303 -1.44(-0.47%)
Jun 05, 2020 300.47 305.73 299.33 305.43 5,164,883 +10.29(+3.49%)
Jun 04, 2020 299.12 300.27 293.15 295.14 4,234,785 -5.58(-1.86%)
Jun 03, 2020 299.16 301.74 295.96 300.72 3,500,964 +3.41(+1.15%)
Jun 02, 2020 298.68 299.78 295.45 297.31 4,218,255 +2.14(+0.73%)
Jun 01, 2020 294.58 296.79 291.74 295.17 2,902,973 +0.50(+0.17%)
May 29, 2020 295.76 298.14 292.69 294.67 5,036,938 -1.38(-0.47%)
May 28, 2020 294.76 303.59 292.66 296.05 4,617,277 +2.48(+0.84%)
May 27, 2020 297.71 298.43 286.08 293.57 5,256,722 -3.49(-1.17%)
May 26, 2020 298.32 298.69 295.70 297.06 5,357,235 +8.25(+2.86%)
May 22, 2020 288.96 290.66 286.95 288.81 2,958,057 +0.64(+0.22%)
May 21, 2020 293.18 293.73 286.70 288.18 4,025,707 -4.45(-1.52%)
May 20, 2020 289.63 294.92 289.28 292.62 4,686,982 +7.90(+2.78%)
May 19, 2020 283.19 291.66 281.55 284.72 5,321,529 +0.81(+0.29%)
May 18, 2020 279.56 286.05 279.11 283.91 6,167,864 +10.73(+3.93%)
May 15, 2020 270.33 273.37 267.64 273.17 3,893,803 +1.60(+0.59%)
May 14, 2020 264.61 271.82 258.50 271.58 6,424,435 +7.98(+3.03%)
May 13, 2020 266.67 270.36 258.73 263.60 4,902,235 -2.89(-1.08%)
May 12, 2020 274.65 276.49 266.48 266.48 4,111,455 -8.93(-3.24%)
May 11, 2020 273.72 276.96 271.89 275.42 4,142,406 -1.19(-0.43%)
May 08, 2020 277.54 277.56 273.72 276.60 3,285,732 +3.89(+1.43%)
May 07, 2020 272.07 276.61 271.51 272.71 4,463,927 +5.91(+2.21%)
May 06, 2020 271.23 271.23 265.94 266.81 3,329,722 -1.51(-0.56%)
May 05, 2020 271.12 272.11 267.65 268.32 4,008,708 +4.62(+1.75%)
May 04, 2020 260.01 264.49 257.57 263.69 3,826,523 +0.51(+0.19%)
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.