Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 329.24 336.03 328.96 330.67 3,359,807 +1.90(+0.58%)
Sep 29, 2020 330.89 333.17 328.37 328.77 2,740,515 -2.11(-0.64%)
Sep 28, 2020 329.15 333.02 328.37 330.89 3,193,179 +6.46(+1.99%)
Sep 25, 2020 318.43 326.09 314.96 324.42 3,147,383 +3.49(+1.09%)
Sep 24, 2020 316.03 323.45 314.06 320.93 3,789,373 +3.60(+1.13%)
Sep 23, 2020 327.42 327.74 316.30 317.33 2,958,921 -10.54(-3.21%)
Sep 22, 2020 322.20 328.58 317.90 327.88 3,451,663 +7.29(+2.28%)
Sep 21, 2020 322.17 324.32 313.70 320.58 4,565,830 -7.25(-2.21%)
Sep 18, 2020 330.71 333.57 325.98 327.83 4,096,834 -4.08(-1.23%)
Sep 17, 2020 329.67 336.10 328.55 331.90 3,797,316 -2.37(-0.71%)
Sep 16, 2020 333.71 338.37 332.26 334.27 3,118,161 +2.65(+0.80%)
Sep 15, 2020 335.14 336.30 331.02 331.62 2,450,143 +0.53(+0.16%)
Sep 14, 2020 327.54 332.46 326.61 331.09 3,493,763 +8.26(+2.56%)
Sep 11, 2020 327.29 327.29 320.05 322.83 2,986,823 -2.67(-0.82%)
Sep 10, 2020 334.91 337.48 323.80 325.50 2,910,297 -6.61(-1.99%)
Sep 09, 2020 329.91 335.16 325.00 332.11 3,420,524 +9.54(+2.96%)
Sep 08, 2020 321.47 328.27 319.65 322.57 4,525,774 -5.02(-1.53%)
Sep 04, 2020 335.39 339.30 319.31 327.58 6,720,403 -8.63(-2.57%)
Sep 03, 2020 350.52 350.98 333.69 336.22 6,439,096 -16.49(-4.67%)
Sep 02, 2020 349.47 353.58 348.38 352.70 4,220,680 +3.72(+1.06%)
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.