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 (%)
Feb 29, 2024	477.34	477.73	471.40	474.10	3,116,007	-4.08(-0.85%)
Feb 28, 2024	473.51	478.48	473.01	478.19	1,934,605	+4.09(+0.86%)
Feb 27, 2024	473.89	474.34	469.30	474.09	2,014,662	+0.24(+0.05%)
Feb 26, 2024	472.35	474.42	471.35	473.85	2,069,666	+1.09(+0.23%)
Feb 23, 2024	473.07	474.51	471.21	472.76	1,766,766	+1.86(+0.39%)
Feb 22, 2024	461.17	471.85	460.94	470.91	2,576,048	+12.49(+2.73%)
Feb 21, 2024	452.68	458.96	451.38	458.42	2,899,833	+7.29(+1.62%)
Feb 20, 2024	452.17	455.22	449.50	451.12	5,050,459	-16.36(-3.50%)
Feb 16, 2024	473.51	473.51	466.42	467.48	2,240,375	-3.15(-0.67%)
Feb 15, 2024	465.19	471.45	464.59	470.63	2,357,399	+6.08(+1.31%)
Feb 14, 2024	461.36	464.81	458.80	464.55	2,205,723	+4.72(+1.03%)
Feb 13, 2024	456.13	461.24	455.41	459.82	2,411,018	+1.75(+0.38%)
Feb 12, 2024	458.55	458.76	455.45	458.08	1,796,574	+0.83(+0.18%)
Feb 09, 2024	457.43	458.35	455.74	457.25	2,158,435	-0.38(-0.08%)
Feb 08, 2024	459.36	460.11	456.81	457.63	2,187,571	-3.65(-0.79%)
Feb 07, 2024	460.57	461.60	458.98	461.27	2,547,843	+1.41(+0.31%)
Feb 06, 2024	454.73	459.92	454.73	459.86	2,204,938	+3.74(+0.82%)
Feb 05, 2024	458.87	460.73	454.90	456.13	2,442,168	-3.81(-0.83%)
Feb 02, 2024	461.57	463.20	457.87	459.94	2,053,190	-0.34(-0.07%)

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.