Indicators

MasterCard (NY: MA )

462.50 -0.32 (-0.07%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	295.35	297.72	292.29	294.26	5,043,914	-1.38(-0.47%)
May 28, 2020	294.35	303.17	292.26	295.64	4,623,673	+2.47(+0.84%)
May 27, 2020	297.30	298.02	285.68	293.17	5,264,003	-3.48(-1.17%)
May 26, 2020	297.91	298.28	295.29	296.65	5,364,655	+8.24(+2.86%)
May 22, 2020	288.56	290.26	286.56	288.41	2,962,154	+0.63(+0.22%)
May 21, 2020	292.77	293.32	286.30	287.78	4,031,284	-4.44(-1.52%)
May 20, 2020	289.24	294.52	288.88	292.22	4,693,474	+7.89(+2.78%)
May 19, 2020	282.80	291.26	281.16	284.32	5,328,901	+0.81(+0.29%)
May 18, 2020	279.17	285.65	278.72	283.51	6,176,408	+10.72(+3.93%)
May 15, 2020	269.96	272.99	267.27	272.80	3,899,197	+1.59(+0.59%)
May 14, 2020	264.25	271.44	258.14	271.20	6,433,334	+7.97(+3.03%)
May 13, 2020	266.30	269.99	258.37	263.23	4,909,025	-2.88(-1.08%)
May 12, 2020	274.27	276.11	266.12	266.12	4,117,150	-8.92(-3.24%)
May 11, 2020	273.34	276.58	271.51	275.04	4,148,144	-1.18(-0.43%)
May 08, 2020	277.16	277.18	273.34	276.22	3,290,283	+3.88(+1.43%)
May 07, 2020	271.69	276.23	271.13	272.33	4,470,110	+5.90(+2.21%)
May 06, 2020	270.86	270.86	265.57	266.44	3,334,334	-1.51(-0.56%)
May 05, 2020	270.74	271.73	267.28	267.94	4,014,261	+4.62(+1.75%)
May 04, 2020	259.65	264.12	257.22	263.33	3,831,824	+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.