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

MasterCard (NY: MA )

492.98 -0.03 (-0.01%)
Streaming Delayed Price Updated: 1:16 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 (%)
Nov 30, 2022 339.26 352.67 337.91 352.67 4,296,247 +13.13(+3.87%)
Nov 29, 2022 340.05 341.11 337.18 339.54 1,742,439 -1.44(-0.42%)
Nov 28, 2022 343.05 346.56 339.64 340.98 2,249,738 -6.63(-1.91%)
Nov 25, 2022 345.31 347.72 344.43 347.61 954,399 +2.62(+0.76%)
Nov 23, 2022 341.02 347.13 340.55 344.99 1,957,860 +3.64(+1.07%)
Nov 22, 2022 336.27 341.71 334.03 341.35 2,537,302 +6.64(+1.98%)
Nov 21, 2022 339.41 340.64 334.09 334.71 2,013,127 -5.38(-1.58%)
Nov 18, 2022 342.04 344.98 337.76 340.09 2,771,808 +2.40(+0.71%)
Nov 17, 2022 335.45 338.34 333.47 337.70 2,025,734 -1.47(-0.43%)
Nov 16, 2022 339.57 341.52 336.54 339.17 2,606,836 -0.74(-0.22%)
Nov 15, 2022 342.96 347.54 335.94 339.91 3,014,610 +4.10(+1.22%)
Nov 14, 2022 333.21 340.91 332.50 335.82 2,373,716 +0.08(+0.02%)
Nov 11, 2022 335.45 339.04 332.84 335.74 3,774,272 +2.00(+0.60%)
Nov 10, 2022 327.71 333.87 325.71 333.74 3,288,810 +21.40(+6.85%)
Nov 09, 2022 318.91 320.30 311.85 312.34 3,031,852 -10.00(-3.10%)
Nov 08, 2022 322.81 325.95 318.89 322.34 2,412,472 +0.61(+0.19%)
Nov 07, 2022 319.07 322.39 314.38 321.73 2,771,094 +6.69(+2.12%)
Nov 04, 2022 310.56 319.74 309.96 315.04 3,450,148 +9.10(+2.98%)
Nov 03, 2022 311.82 313.45 305.37 305.93 2,891,223 -10.54(-3.33%)
Nov 02, 2022 327.95 316.28 316.47 3,107,525 -13.23(-4.01%)
Nov 01, 2022 328.74 330.15 323.67 329.70 3,699,126 +4.96(+1.53%)
Oct 31, 2022 325.44 325.99 320.39 324.75 3,191,337 -1.28(-0.39%)
Oct 28, 2022 315.97 328.33 314.49 326.02 3,682,979 +9.99(+3.16%)
Oct 27, 2022 312.87 319.70 310.77 316.03 4,775,608 -0.14(-0.04%)
Oct 26, 2022 309.02 321.05 309.02 316.17 5,406,938 +8.02(+2.60%)
Oct 25, 2022 302.71 308.83 302.66 308.15 3,043,141 +5.75(+1.90%)
Oct 24, 2022 301.33 303.73 297.36 302.40 3,217,739 +3.20(+1.07%)
Oct 21, 2022 291.43 299.54 290.43 299.20 3,637,718 +6.03(+2.06%)
Oct 20, 2022 294.63 299.56 292.52 293.18 2,489,959 -1.46(-0.50%)
Oct 19, 2022 292.37 296.50 291.70 294.64 1,934,655 -2.59(-0.87%)
Oct 18, 2022 300.00 300.52 293.45 297.24 3,128,551 +5.28(+1.81%)
Oct 17, 2022 292.33 295.60 288.29 291.95 3,453,598 +6.28(+2.20%)
Oct 14, 2022 292.76 295.50 284.83 285.67 3,139,206 -5.21(-1.79%)
Oct 13, 2022 274.38 292.34 273.97 290.88 3,358,186 +10.47(+3.73%)
Oct 12, 2022 283.54 284.48 280.25 280.41 2,674,051 -2.64(-0.93%)
Oct 11, 2022 286.80 287.35 281.44 283.06 3,592,577 -5.67(-1.96%)
Oct 10, 2022 293.93 294.14 286.51 288.73 1,802,340 -3.16(-1.08%)
Oct 07, 2022 293.56 294.08 289.92 291.88 2,234,263 -4.22(-1.42%)
Oct 06, 2022 299.41 301.86 295.73 296.10 2,520,208 -4.43(-1.48%)
Oct 05, 2022 294.39 302.90 293.67 300.53 2,880,002 +2.89(+0.97%)
Oct 04, 2022 292.62 300.30 292.41 297.64 3,997,428 +10.66(+3.71%)
Oct 03, 2022 284.38 289.22 281.48 286.98 5,349,813 +6.07(+2.16%)
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%)
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.