Skip to main content

MasterCard (NY: MA )

496.07 -4.92 (-0.98%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 399.67 399.82 391.94 393.59 3,052,328 -3.51(-0.88%)
Sep 28, 2023 393.51 398.99 393.04 397.10 2,384,852 +3.94(+1.00%)
Sep 27, 2023 393.88 394.70 389.18 393.16 1,999,204 +0.10(+0.03%)
Sep 26, 2023 397.65 398.50 391.30 393.06 2,957,822 -7.07(-1.77%)
Sep 25, 2023 398.25 400.38 398.54 400.13 1,857,472 +0.27(+0.07%)
Sep 22, 2023 402.02 404.46 399.20 399.86 1,896,197 -1.13(-0.28%)
Sep 21, 2023 405.94 406.37 399.74 400.99 2,465,453 -7.12(-1.74%)
Sep 20, 2023 411.34 413.41 407.67 408.11 1,589,923 -2.99(-0.73%)
Sep 19, 2023 414.51 414.65 408.69 411.10 1,741,162 -3.58(-0.86%)
Sep 18, 2023 411.45 415.43 410.61 414.68 1,818,682 +2.80(+0.68%)
Sep 15, 2023 409.44 415.84 408.73 411.88 4,783,609 +0.96(+0.23%)
Sep 14, 2023 415.84 416.14 405.39 410.91 3,578,708 -2.94(-0.71%)
Sep 13, 2023 413.73 415.95 412.53 413.86 2,154,831 +0.03(+0.01%)
Sep 12, 2023 413.51 415.19 412.81 413.83 2,009,405 -0.42(-0.10%)
Sep 11, 2023 414.40 415.14 412.20 414.24 1,553,863 +1.84(+0.45%)
Sep 08, 2023 412.56 413.89 411.43 412.40 1,880,510 +0.22(+0.05%)
Sep 07, 2023 409.50 413.69 409.31 412.19 2,517,450 +1.43(+0.35%)
Sep 06, 2023 408.37 410.95 406.49 410.75 2,305,640 +1.67(+0.41%)
Sep 05, 2023 410.92 412.96 407.30 409.08 2,057,584 -4.05(-0.98%)
Sep 01, 2023 411.41 414.06 410.07 413.13 1,852,607 +2.91(+0.71%)
Aug 31, 2023 411.78 413.85 409.36 410.22 2,550,103 -1.26(-0.31%)
Aug 30, 2023 412.35 415.32 411.09 411.48 2,531,466 +2.25(+0.55%)
Aug 29, 2023 405.03 409.77 404.20 409.23 2,201,848 +4.19(+1.03%)
Aug 28, 2023 401.63 405.41 400.78 405.05 1,912,448 +4.52(+1.13%)
Aug 25, 2023 398.30 402.25 396.66 400.52 2,167,499 +5.19(+1.31%)
Aug 24, 2023 399.23 401.63 395.17 395.34 1,981,645 -3.37(-0.85%)
Aug 23, 2023 396.93 399.56 396.02 398.71 1,954,419 +3.20(+0.81%)
Aug 22, 2023 392.68 396.43 391.37 395.50 2,436,843 +4.61(+1.18%)
Aug 21, 2023 390.90 392.67 388.73 390.89 1,880,517 +1.02(+0.26%)
Aug 18, 2023 387.53 391.53 386.55 389.87 2,013,623 -0.45(-0.11%)
Aug 17, 2023 393.81 393.88 388.69 390.31 2,131,199 -1.74(-0.44%)
Aug 16, 2023 391.13 396.86 390.81 392.06 2,013,791 -0.08(-0.02%)
Aug 15, 2023 395.16 395.16 391.28 392.13 1,763,636 -4.11(-1.04%)
Aug 14, 2023 394.12 396.89 392.29 396.24 1,648,194 +3.58(+0.91%)
Aug 11, 2023 393.43 394.34 390.50 392.66 1,473,304 -2.15(-0.54%)
Aug 10, 2023 394.13 398.28 393.39 394.81 2,167,057 +3.45(+0.88%)
Aug 09, 2023 391.55 394.46 389.57 391.36 1,816,516 +0.48(+0.12%)
Aug 08, 2023 393.85 394.05 387.84 390.88 1,757,363 -3.66(-0.93%)
Aug 07, 2023 390.69 395.42 390.69 394.54 1,569,100 +5.49(+1.41%)
Aug 04, 2023 389.31 393.76 387.78 389.05 2,228,899 -1.65(-0.42%)
Aug 03, 2023 385.29 391.13 384.15 390.70 2,203,455 +2.97(+0.77%)
Aug 02, 2023 391.57 391.90 387.29 387.73 2,424,907 -7.01(-1.78%)
Aug 01, 2023 391.47 394.97 390.06 394.74 2,358,083 +2.77(+0.71%)
Jul 31, 2023 391.66 393.75 390.16 391.96 3,599,450 +1.31(+0.34%)
Jul 28, 2023 395.62 395.62 386.59 390.65 4,527,675 -1.53(-0.39%)
Jul 27, 2023 402.81 402.81 391.64 392.18 3,583,265 -7.86(-1.97%)
Jul 26, 2023 396.84 400.94 393.42 400.05 2,586,876 +1.12(+0.28%)
Jul 25, 2023 401.00 402.48 398.65 398.92 2,505,155 -3.49(-0.87%)
Jul 24, 2023 395.15 402.53 394.28 402.41 3,047,481 +7.26(+1.84%)
Jul 21, 2023 396.33 399.15 395.09 395.16 1,879,181 -0.57(-0.14%)
Jul 20, 2023 394.81 397.37 393.23 395.72 2,585,911 -0.21(-0.05%)
Jul 19, 2023 395.66 397.50 393.98 395.93 1,820,220 +0.11(+0.03%)
Jul 18, 2023 398.07 399.58 392.89 395.82 2,692,018 -4.02(-1.00%)
Jul 17, 2023 399.59 401.63 398.76 399.84 2,358,405 -0.31(-0.08%)
Jul 14, 2023 399.76 401.12 397.94 400.15 1,990,182 +1.94(+0.49%)
Jul 13, 2023 400.63 400.87 398.11 398.21 2,368,610 -0.13(-0.03%)
Jul 12, 2023 396.66 400.80 396.37 398.34 2,286,891 +2.87(+0.73%)
Jul 11, 2023 391.31 396.12 390.04 395.46 2,118,631 +5.61(+1.44%)
Jul 10, 2023 386.20 391.12 385.73 389.86 2,161,300 +3.46(+0.90%)
Jul 07, 2023 388.37 390.15 386.12 386.40 2,670,192 -4.43(-1.13%)
Jul 06, 2023 391.52 391.90 387.45 390.83 2,169,495 -1.01(-0.26%)
Jul 05, 2023 385.97 392.36 384.30 391.85 2,802,423 +0.76(+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.