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

MasterCard (NY: MA )

456.75 +1.36 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Sep 30, 2022 283.82 287.67 281.33 281.33 3,844,981 -2.40(-0.85%)
Sep 29, 2022 285.29 288.98 281.83 283.73 3,476,318 -3.37(-1.18%)
Sep 28, 2022 282.09 289.88 278.70 287.11 5,671,739 +3.66(+1.29%)
Sep 27, 2022 292.34 294.74 281.78 283.44 4,116,994 -3.59(-1.25%)
Sep 26, 2022 286.98 292.21 286.06 287.04 3,674,450 -3.43(-1.18%)
Sep 23, 2022 290.02 291.45 287.16 290.47 3,280,626 -4.73(-1.60%)
Sep 22, 2022 299.74 299.87 293.45 295.20 3,210,284 -6.08(-2.02%)
Sep 21, 2022 311.15 311.64 301.00 301.27 2,391,342 -8.68(-2.80%)
Sep 20, 2022 307.86 311.04 306.16 309.95 2,799,530 -0.75(-0.24%)
Sep 19, 2022 308.64 312.11 306.96 310.70 2,418,453 -1.09(-0.35%)
Sep 16, 2022 309.54 312.29 305.83 311.79 3,689,964 -1.81(-0.58%)
Sep 15, 2022 320.16 322.49 311.83 313.60 2,513,399 -8.80(-2.73%)
Sep 14, 2022 323.57 325.00 319.92 322.40 2,686,405 +0.41(+0.13%)
Sep 13, 2022 326.50 329.27 321.14 321.99 2,341,624 -12.84(-3.84%)
Sep 12, 2022 334.51 335.88 332.38 334.83 2,120,200 +2.54(+0.77%)
Sep 09, 2022 327.04 333.45 326.65 332.29 1,838,205 +5.72(+1.75%)
Sep 08, 2022 321.09 326.79 320.05 326.57 2,136,626 +1.44(+0.44%)
Sep 07, 2022 320.65 325.71 318.64 325.14 2,019,752 +4.49(+1.40%)
Sep 06, 2022 319.08 323.52 317.16 320.65 2,065,321 +1.50(+0.47%)
Sep 02, 2022 325.92 326.18 317.13 319.14 1,957,557 -2.66(-0.83%)
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.