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

MasterCard (NY: MA )

459.79 -5.59 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Aug 31, 2021 347.29 349.53 339.16 340.68 6,889,026 -6.71(-1.93%)
Aug 30, 2021 349.12 352.31 346.61 347.39 4,097,443 -2.64(-0.75%)
Aug 27, 2021 346.81 350.79 346.02 350.03 3,758,656 +2.82(+0.81%)
Aug 26, 2021 352.27 352.46 346.16 347.21 4,010,165 -6.14(-1.74%)
Aug 25, 2021 356.16 356.60 352.76 353.35 2,378,388 -2.64(-0.74%)
Aug 24, 2021 357.21 360.24 355.68 355.99 3,080,710 +0.76(+0.21%)
Aug 23, 2021 351.74 356.44 351.04 355.23 3,595,582 +5.92(+1.70%)
Aug 20, 2021 351.64 352.58 347.67 349.30 4,203,240 -2.28(-0.65%)
Aug 19, 2021 351.18 354.37 349.04 351.59 2,772,208 -3.58(-1.01%)
Aug 18, 2021 355.39 359.82 354.81 355.17 2,827,099 -2.24(-0.63%)
Aug 17, 2021 356.20 358.62 354.03 357.41 2,857,361 -0.33(-0.09%)
Aug 16, 2021 354.73 357.98 350.91 357.74 2,985,257 +0.80(+0.22%)
Aug 13, 2021 356.46 357.68 354.85 356.94 2,342,152 +0.76(+0.21%)
Aug 12, 2021 356.76 357.40 352.12 356.18 3,864,995 -2.22(-0.62%)
Aug 11, 2021 362.65 364.03 357.92 358.41 3,348,078 -3.54(-0.98%)
Aug 10, 2021 366.33 366.78 358.28 361.95 3,277,686 -2.80(-0.77%)
Aug 09, 2021 368.20 368.50 362.98 364.74 2,439,064 -3.79(-1.03%)
Aug 06, 2021 365.47 369.49 365.06 368.53 2,071,915 +2.55(+0.70%)
Aug 05, 2021 362.30 366.00 361.12 365.98 2,604,180 +3.87(+1.07%)
Aug 04, 2021 361.40 363.35 357.61 362.12 3,254,820 +0.40(+0.11%)
Aug 03, 2021 370.63 370.64 353.81 361.71 6,430,955 -7.54(-2.04%)
Aug 02, 2021 383.06 383.73 367.81 369.25 3,486,027 -10.51(-2.77%)
Jul 30, 2021 382.77 382.77 376.94 379.76 2,574,531 -2.82(-0.74%)
Jul 29, 2021 381.29 388.42 381.29 382.58 3,834,734 +5.28(+1.40%)
Jul 28, 2021 385.35 385.46 376.20 377.30 3,426,918 -6.72(-1.75%)
Jul 27, 2021 383.75 388.95 379.71 384.02 2,828,906 -2.49(-0.64%)
Jul 26, 2021 385.40 386.60 382.05 386.51 2,322,969 -0.45(-0.12%)
Jul 23, 2021 378.92 388.18 378.92 386.96 3,780,883 +10.92(+2.90%)
Jul 22, 2021 374.21 376.73 371.01 376.04 4,248,463 +2.07(+0.55%)
Jul 21, 2021 370.01 374.80 369.04 373.97 2,431,531 +5.58(+1.51%)
Jul 20, 2021 361.12 370.57 359.42 368.39 3,601,978 +8.80(+2.45%)
Jul 19, 2021 371.41 372.54 357.55 359.60 6,924,420 -21.32(-5.60%)
Jul 16, 2021 386.85 387.16 379.82 380.92 2,750,587 -3.06(-0.80%)
Jul 15, 2021 383.89 387.00 381.24 383.98 3,832,950 -0.56(-0.15%)
Jul 14, 2021 376.85 385.36 376.85 384.54 4,211,558 +6.98(+1.85%)
Jul 13, 2021 369.54 380.45 369.54 377.56 5,244,783 +8.02(+2.17%)
Jul 12, 2021 368.99 370.05 366.12 369.55 2,691,384 +2.58(+0.70%)
Jul 09, 2021 365.89 367.50 363.97 366.97 2,443,946 +2.71(+0.74%)
Jul 08, 2021 361.61 364.65 359.79 364.26 2,854,487 -3.24(-0.88%)
Jul 07, 2021 370.32 371.65 366.05 367.50 3,232,003 -2.16(-0.58%)
Jul 06, 2021 370.18 371.74 365.12 369.66 2,788,116 +1.07(+0.29%)
Jul 02, 2021 366.29 369.04 365.76 368.59 2,835,737 +4.25(+1.17%)
Jul 01, 2021 359.76 364.83 359.32 364.34 3,162,186 +5.52(+1.54%)
Jun 30, 2021 361.63 363.81 358.01 358.82 2,934,576 -2.86(-0.79%)
Jun 29, 2021 362.67 365.01 361.59 361.68 3,453,687 +0.31(+0.09%)
Jun 28, 2021 374.38 374.38 358.85 361.37 4,883,094 -11.72(-3.14%)
Jun 25, 2021 369.00 373.13 366.91 373.09 4,053,502 +4.78(+1.30%)
Jun 24, 2021 372.49 373.53 366.50 368.31 2,837,020 -0.38(-0.10%)
Jun 23, 2021 371.51 372.21 367.86 368.70 2,280,964 -2.85(-0.77%)
Jun 22, 2021 367.57 372.25 365.63 371.55 3,649,564 +4.87(+1.33%)
Jun 21, 2021 362.29 369.99 359.91 366.68 3,148,210 +5.57(+1.54%)
Jun 18, 2021 355.90 364.01 355.78 361.11 5,096,917 +0.13(+0.04%)
Jun 17, 2021 357.26 362.81 355.03 360.98 3,891,560 +3.41(+0.95%)
Jun 16, 2021 363.04 363.04 355.10 357.57 3,134,178 -4.23(-1.17%)
Jun 15, 2021 361.03 362.42 356.51 361.80 3,624,166 +1.57(+0.44%)
Jun 14, 2021 359.71 360.33 355.88 360.23 2,559,556 +1.00(+0.28%)
Jun 11, 2021 359.26 360.55 357.55 359.22 2,756,016 +1.18(+0.33%)
Jun 10, 2021 358.43 359.36 355.74 358.04 2,503,212 +0.95(+0.27%)
Jun 09, 2021 360.64 362.98 357.09 357.09 2,565,176 -1.90(-0.53%)
Jun 08, 2021 358.73 361.37 356.99 358.99 3,280,125 +1.16(+0.32%)
Jun 07, 2021 361.48 364.97 357.04 357.83 2,170,271 -1.91(-0.53%)
Jun 04, 2021 358.05 360.33 357.45 359.73 2,335,491 +4.13(+1.16%)
Jun 03, 2021 357.12 360.39 355.52 355.61 2,651,471 -4.94(-1.37%)
Jun 02, 2021 357.29 364.80 356.65 360.55 3,592,768 +6.94(+1.96%)
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.