Skip to main content

MasterCard (NY: MA )

481.96 +4.01 (+0.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 271.79 272.10 259.13 265.55 5,652,169 -5.75(-2.12%)
Jul 30, 2019 272.45 275.40 268.65 271.30 4,060,896 -3.20(-1.17%)
Jul 29, 2019 276.13 276.34 273.51 274.50 3,769,307 -0.61(-0.22%)
Jul 26, 2019 273.68 275.32 273.17 275.11 3,016,733 +2.65(+0.97%)
Jul 25, 2019 273.09 273.97 270.70 272.46 2,370,719 -0.88(-0.32%)
Jul 24, 2019 271.31 273.38 269.56 273.33 2,875,921 +1.25(+0.46%)
Jul 23, 2019 273.09 273.50 270.07 272.09 2,332,454 +0.35(+0.13%)
Jul 22, 2019 270.08 272.47 269.26 271.74 2,145,886 +2.94(+1.09%)
Jul 19, 2019 272.54 272.58 268.62 268.80 3,125,312 -2.13(-0.78%)
Jul 18, 2019 268.21 270.41 267.96 270.93 3,324,105 +2.44(+0.91%)
Jul 17, 2019 270.55 271.60 268.48 268.49 2,377,672 -1.31(-0.48%)
Jul 16, 2019 272.12 273.71 268.52 269.80 3,050,907 -2.68(-0.98%)
Jul 15, 2019 273.54 273.67 271.68 272.48 3,432,920 -0.17(-0.06%)
Jul 12, 2019 272.35 272.84 269.44 272.64 2,358,082 +1.19(+0.44%)
Jul 11, 2019 270.75 271.77 269.27 271.45 2,647,893 +2.87(+1.07%)
Jul 10, 2019 267.40 270.26 267.39 268.58 2,381,710 +1.99(+0.75%)
Jul 09, 2019 263.16 266.90 262.85 266.60 2,540,266 +2.06(+0.78%)
Jul 08, 2019 263.44 265.36 262.81 264.54 2,349,768 -0.56(-0.21%)
Jul 05, 2019 264.48 265.72 262.13 265.10 2,628,975 -0.92(-0.34%)
Jul 03, 2019 263.99 266.02 263.78 266.02 1,947,146 +2.44(+0.93%)
Jul 02, 2019 259.98 263.60 259.55 263.57 2,719,695 +3.70(+1.42%)
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.