Indicators

MasterCard (NY: MA )

462.42 +0.31 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	392.24	394.34	390.74	392.55	3,594,126	+1.31(+0.34%)
Jul 28, 2023	396.21	396.21	387.17	391.23	4,520,978	-1.53(-0.39%)
Jul 27, 2023	403.41	403.41	392.22	392.76	3,577,965	-7.88(-1.97%)
Jul 26, 2023	397.42	401.54	394.01	400.64	2,583,050	+1.12(+0.28%)
Jul 25, 2023	401.60	403.08	399.24	399.51	2,501,450	-3.50(-0.87%)
Jul 24, 2023	395.73	403.13	394.87	403.01	3,042,973	+7.27(+1.84%)
Jul 21, 2023	396.92	399.74	395.67	395.74	1,876,402	-0.57(-0.14%)
Jul 20, 2023	395.39	397.96	393.81	396.31	2,582,086	-0.21(-0.05%)
Jul 19, 2023	396.25	398.09	394.57	396.52	1,817,528	+0.11(+0.03%)
Jul 18, 2023	398.66	400.17	393.47	396.41	2,688,036	-4.02(-1.00%)
Jul 17, 2023	400.18	402.22	399.36	400.43	2,354,917	-0.31(-0.08%)
Jul 14, 2023	400.35	401.71	398.54	400.74	1,987,238	+1.94(+0.49%)
Jul 13, 2023	401.23	401.47	398.70	398.80	2,365,107	-0.13(-0.03%)
Jul 12, 2023	397.25	401.40	396.96	398.93	2,283,508	+2.88(+0.73%)
Jul 11, 2023	391.89	396.71	390.62	396.05	2,115,497	+5.62(+1.44%)
Jul 10, 2023	386.77	391.70	386.30	390.44	2,158,104	+3.46(+0.90%)
Jul 07, 2023	388.94	390.72	386.69	386.97	2,666,242	-4.44(-1.13%)
Jul 06, 2023	392.10	392.48	388.03	391.41	2,166,287	-1.02(-0.26%)
Jul 05, 2023	386.54	392.94	384.87	392.43	2,798,278	+0.77(+0.20%)

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.