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 (%)
Sep 29, 2023	400.26	400.41	392.52	394.17	3,047,814	-3.51(-0.88%)
Sep 28, 2023	394.09	399.58	393.63	397.68	2,381,324	+3.94(+1.00%)
Sep 27, 2023	394.47	395.28	389.76	393.74	1,996,247	+0.10(+0.03%)
Sep 26, 2023	398.24	399.09	391.88	393.64	2,953,448	-7.08(-1.77%)
Sep 25, 2023	398.84	400.97	399.13	400.72	1,854,724	+0.27(+0.07%)
Sep 22, 2023	402.61	405.06	399.79	400.45	1,893,392	-1.13(-0.28%)
Sep 21, 2023	406.54	406.97	400.33	401.59	2,461,806	-7.13(-1.74%)
Sep 20, 2023	411.95	414.02	408.28	408.71	1,587,571	-3.00(-0.73%)
Sep 19, 2023	415.13	415.27	409.29	411.71	1,738,587	-3.58(-0.86%)
Sep 18, 2023	412.06	416.05	411.22	415.30	1,815,992	+2.81(+0.68%)
Sep 15, 2023	410.05	416.46	409.33	412.49	4,776,534	+0.97(+0.23%)
Sep 14, 2023	416.46	416.76	405.99	411.52	3,573,415	-2.95(-0.71%)
Sep 13, 2023	414.34	416.57	413.14	414.47	2,151,644	+0.03(+0.01%)
Sep 12, 2023	414.12	415.81	413.42	414.44	2,006,433	-0.42(-0.10%)
Sep 11, 2023	415.02	415.75	412.81	414.86	1,551,565	+1.84(+0.45%)
Sep 08, 2023	413.18	414.50	412.04	413.02	1,877,729	+0.22(+0.05%)
Sep 07, 2023	410.11	414.30	409.92	412.80	2,513,727	+1.43(+0.35%)
Sep 06, 2023	408.97	411.56	407.09	411.36	2,302,230	+1.67(+0.41%)
Sep 05, 2023	411.53	413.57	407.90	409.69	2,054,541	-4.05(-0.98%)

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.