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

MasterCard (NY: MA )

462.82 +6.07 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 425.42 427.08 423.02 425.25 1,711,342 +0.19(+0.04%)
Dec 28, 2023 422.52 427.09 422.43 425.06 1,509,126 +1.95(+0.46%)
Dec 27, 2023 421.75 423.76 421.71 423.11 1,329,499 +0.69(+0.16%)
Dec 26, 2023 423.74 424.46 421.70 422.42 1,261,917 -0.43(-0.10%)
Dec 22, 2023 423.50 425.90 421.71 422.85 1,764,218 +0.66(+0.16%)
Dec 21, 2023 420.54 422.65 419.37 422.19 2,220,390 +3.98(+0.95%)
Dec 20, 2023 423.82 426.35 418.00 418.21 3,067,367 -6.00(-1.41%)
Dec 19, 2023 422.80 425.42 421.27 424.21 2,299,384 +1.04(+0.25%)
Dec 18, 2023 418.29 423.83 418.29 423.18 2,694,913 +5.84(+1.40%)
Dec 15, 2023 411.40 418.02 410.38 417.33 5,583,189 +0.01(+0.00%)
Dec 14, 2023 423.75 424.59 414.67 417.32 4,001,531 -6.10(-1.44%)
Dec 13, 2023 420.61 425.11 417.91 423.43 3,705,167 +3.92(+0.93%)
Dec 12, 2023 415.77 419.76 413.48 419.51 2,744,645 +5.02(+1.21%)
Dec 11, 2023 411.24 414.94 411.16 414.48 2,242,583 +3.54(+0.86%)
Dec 08, 2023 411.00 412.45 408.02 410.94 1,965,245 -0.99(-0.24%)
Dec 07, 2023 410.85 412.35 408.78 411.93 2,369,960 +2.76(+0.68%)
Dec 06, 2023 410.21 412.60 405.95 409.17 2,230,753 +1.68(+0.41%)
Dec 05, 2023 405.89 407.78 403.12 407.48 2,763,436 +0.46(+0.11%)
Dec 04, 2023 412.61 413.62 406.82 407.02 3,106,831 -6.11(-1.48%)
Dec 01, 2023 411.67 415.37 410.35 413.14 2,177,995 +0.53(+0.13%)
Nov 30, 2023 408.89 412.94 407.57 412.61 3,213,012 +4.00(+0.98%)
Nov 29, 2023 409.80 410.87 408.21 408.61 2,157,758 +0.81(+0.20%)
Nov 28, 2023 407.87 409.43 406.26 407.80 2,652,882 +0.04(+0.01%)
Nov 27, 2023 409.79 411.50 407.04 407.76 2,673,834 -3.52(-0.86%)
Nov 24, 2023 411.27 411.75 409.32 411.28 1,056,603 +2.16(+0.53%)
Nov 22, 2023 411.04 411.63 408.93 409.12 1,973,940 +1.38(+0.34%)
Nov 21, 2023 404.52 409.13 404.49 407.74 2,575,064 +4.54(+1.13%)
Nov 20, 2023 399.54 404.00 397.08 403.20 2,776,514 +4.09(+1.02%)
Nov 17, 2023 398.79 399.94 396.73 399.12 2,372,700 +3.19(+0.81%)
Nov 16, 2023 396.83 398.77 394.38 395.93 3,069,619 +0.27(+0.07%)
Nov 15, 2023 396.30 398.10 393.59 395.66 2,441,856 -0.82(-0.21%)
Nov 14, 2023 396.01 400.49 395.58 396.48 2,742,034 +3.29(+0.84%)
Nov 13, 2023 393.19 394.46 391.86 393.19 1,619,379 -0.03(-0.01%)
Nov 10, 2023 388.89 393.92 385.60 393.21 2,815,428 +6.40(+1.65%)
Nov 09, 2023 389.81 390.29 386.12 386.81 2,664,375 -1.73(-0.45%)
Nov 08, 2023 385.97 390.21 385.86 388.55 2,846,772 +0.83(+0.21%)
Nov 07, 2023 384.86 388.44 383.17 387.72 2,331,102 +2.70(+0.70%)
Nov 06, 2023 385.96 387.10 383.07 385.02 2,026,485 +0.11(+0.03%)
Nov 03, 2023 383.86 387.29 382.60 384.91 2,406,257 +3.35(+0.88%)
Nov 02, 2023 379.18 381.91 377.37 381.56 2,824,311 +4.86(+1.29%)
Nov 01, 2023 377.55 379.28 373.93 376.70 2,361,791 +1.47(+0.39%)
Oct 31, 2023 372.22 376.56 372.01 375.24 2,987,381 +3.92(+1.06%)
Oct 30, 2023 365.44 372.13 363.64 371.32 3,396,528 +8.32(+2.29%)
Oct 27, 2023 365.41 367.20 358.71 363.00 3,635,626 -0.51(-0.14%)
Oct 26, 2023 369.92 374.44 361.97 363.51 6,954,749 -21.66(-5.62%)
Oct 25, 2023 382.87 387.48 381.11 385.17 3,514,349 -0.60(-0.16%)
Oct 24, 2023 384.36 388.28 382.74 385.77 2,009,036 +3.23(+0.84%)
Oct 23, 2023 381.18 386.71 379.87 382.54 1,777,140 -0.74(-0.19%)
Oct 20, 2023 386.72 388.84 383.04 383.27 2,660,409 -3.45(-0.89%)
Oct 19, 2023 392.69 393.66 384.36 386.72 3,483,213 -5.32(-1.36%)
Oct 18, 2023 397.93 400.18 391.40 392.05 1,957,214 -8.54(-2.13%)
Oct 17, 2023 398.46 402.42 397.27 400.58 2,182,404 +0.61(+0.15%)
Oct 16, 2023 399.06 403.24 397.60 399.98 2,208,708 +3.12(+0.79%)
Oct 13, 2023 397.63 400.95 393.91 396.85 2,242,308 -1.86(-0.47%)
Oct 12, 2023 402.61 404.14 396.15 398.72 1,784,292 +0.09(+0.02%)
Oct 11, 2023 402.06 403.93 396.19 398.63 2,061,812 -0.56(-0.14%)
Oct 10, 2023 394.37 401.52 392.69 399.19 2,721,823 +5.61(+1.43%)
Oct 09, 2023 393.29 395.33 388.43 393.57 2,482,490 -3.22(-0.81%)
Oct 06, 2023 392.07 399.81 389.35 396.79 2,491,511 +3.76(+0.96%)
Oct 05, 2023 389.24 393.55 388.85 393.04 2,122,836 +1.01(+0.26%)
Oct 04, 2023 390.28 392.74 386.87 392.03 1,821,413 +2.69(+0.69%)
Oct 03, 2023 392.76 396.11 387.26 389.34 2,539,225 -4.77(-1.21%)
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.