Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 246.86 247.80 235.73 236.20 10,612,366 -11.43(-4.62%)
Mar 30, 2020 240.40 248.61 239.22 247.63 5,895,868 +5.48(+2.26%)
Mar 27, 2020 244.69 250.39 239.27 242.16 7,996,619 -15.19(-5.90%)
Mar 26, 2020 251.41 259.91 247.01 257.34 10,185,160 +6.55(+2.61%)
Mar 25, 2020 242.40 260.39 235.03 250.79 12,929,030 +18.98(+8.19%)
Mar 24, 2020 211.13 233.15 210.23 231.81 11,916,074 +33.02(+16.61%)
Mar 23, 2020 198.77 210.90 195.55 198.79 11,848,728 -7.94(-3.84%)
Mar 20, 2020 230.78 230.78 205.34 206.73 10,757,167 -15.38(-6.92%)
Mar 19, 2020 219.04 233.21 206.86 222.11 9,331,855 -0.76(-0.34%)
Mar 18, 2020 217.41 224.02 208.49 222.87 11,607,348 -9.73(-4.18%)
Mar 17, 2020 235.15 244.94 226.81 232.60 12,948,112 +2.18(+0.95%)
Mar 16, 2020 229.29 252.01 224.17 230.42 12,383,939 -33.60(-12.73%)
Mar 13, 2020 253.04 264.04 240.05 264.02 10,160,223 +27.88(+11.81%)
Mar 12, 2020 239.10 256.66 235.59 236.14 15,362,003 -27.63(-10.48%)
Mar 11, 2020 266.89 267.96 257.47 263.77 8,560,594 -10.57(-3.85%)
Mar 10, 2020 270.29 274.64 257.03 274.35 8,313,900 +15.43(+5.96%)
Mar 09, 2020 259.12 273.05 255.38 258.92 8,689,332 -21.73(-7.74%)
Mar 06, 2020 276.42 282.44 272.44 280.64 7,221,727 -3.64(-1.28%)
Mar 05, 2020 289.15 292.08 281.85 284.28 6,768,121 -11.37(-3.85%)
Mar 04, 2020 292.47 296.08 286.25 295.65 6,605,495 +10.13(+3.55%)
Mar 03, 2020 307.61 307.61 284.38 285.52 8,228,492 -14.41(-4.81%)
Mar 02, 2020 292.26 300.15 283.02 299.93 9,903,750 +16.12(+5.68%)
Feb 28, 2020 268.79 283.95 267.48 283.81 13,147,194 +4.33(+1.55%)
Feb 27, 2020 278.71 290.85 274.70 279.48 14,121,613 -11.95(-4.10%)
Feb 26, 2020 295.30 301.06 291.28 291.43 9,616,705 -4.74(-1.60%)
Feb 25, 2020 314.21 316.06 294.09 296.17 12,999,188 -21.30(-6.71%)
Feb 24, 2020 310.46 322.03 306.88 317.47 7,927,157 -14.70(-4.42%)
Feb 21, 2020 334.95 336.26 328.16 332.16 5,111,508 -4.64(-1.38%)
Feb 20, 2020 338.07 339.55 330.67 336.81 4,408,448 -0.11(-0.03%)
Feb 19, 2020 336.36 339.54 335.03 336.92 3,109,290 +3.25(+0.97%)
Feb 18, 2020 334.04 335.49 332.84 333.67 3,678,960 +0.28(+0.09%)
Feb 14, 2020 329.97 333.47 329.55 333.38 2,777,831 +5.00(+1.52%)
Feb 13, 2020 324.94 330.33 324.76 328.39 3,069,102 +1.64(+0.50%)
Feb 12, 2020 323.48 327.03 321.92 326.75 2,502,881 +3.17(+0.98%)
Feb 11, 2020 327.57 328.08 322.35 323.58 3,527,602 +0.63(+0.19%)
Feb 10, 2020 318.40 322.95 318.29 322.95 3,933,996 +3.21(+1.00%)
Feb 07, 2020 320.72 322.53 318.64 319.75 2,642,733 -2.25(-0.70%)
Feb 06, 2020 322.01 323.88 320.41 321.99 3,499,552 +0.96(+0.30%)
Feb 05, 2020 327.57 327.57 316.98 321.04 3,955,048 -0.78(-0.24%)
Feb 04, 2020 320.96 324.38 319.05 321.82 4,251,969 +4.50(+1.42%)
Feb 03, 2020 311.73 318.26 311.37 317.32 4,336,453 +8.39(+2.72%)
Jan 31, 2020 315.97 317.26 307.52 308.93 5,713,463 -8.33(-2.63%)
Jan 30, 2020 311.92 317.50 310.95 317.26 3,591,126 +3.69(+1.18%)
Jan 29, 2020 315.83 317.24 309.74 313.57 4,489,030 +0.41(+0.13%)
Jan 28, 2020 308.79 314.39 308.46 313.16 3,559,896 +4.40(+1.43%)
Jan 27, 2020 308.11 312.27 305.57 308.76 4,463,832 -7.72(-2.44%)
Jan 24, 2020 319.32 319.83 314.52 316.49 3,717,070 -1.28(-0.40%)
Jan 23, 2020 317.79 318.03 315.17 317.77 4,283,365 +0.65(+0.21%)
Jan 22, 2020 317.74 319.54 316.93 317.12 3,596,594 +1.78(+0.56%)
Jan 21, 2020 315.26 318.44 314.36 315.33 6,133,773 -1.14(-0.36%)
Jan 17, 2020 314.30 316.84 312.15 316.48 4,930,389 +3.28(+1.05%)
Jan 16, 2020 310.46 313.22 308.00 313.19 3,397,871 +5.92(+1.93%)
Jan 15, 2020 305.26 308.73 304.14 307.28 4,767,846 +3.53(+1.16%)
Jan 14, 2020 309.17 309.40 302.99 303.75 5,063,694 -4.47(-1.45%)
Jan 13, 2020 306.31 308.64 305.96 308.22 3,309,807 +3.95(+1.30%)
Jan 10, 2020 304.67 305.03 301.89 304.27 3,015,402 +2.02(+0.67%)
Jan 09, 2020 301.44 304.04 301.19 302.24 3,367,305 +3.91(+1.31%)
Jan 08, 2020 294.11 300.14 293.84 298.33 3,297,536 +5.17(+1.76%)
Jan 07, 2020 294.65 296.25 292.84 293.16 3,265,046 -1.00(-0.34%)
Jan 06, 2020 290.38 294.25 289.07 294.15 3,386,557 +0.78(+0.27%)
Jan 03, 2020 292.43 295.32 291.59 293.37 2,561,980 -2.89(-0.98%)
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.