MasterCard (NY: MA )

354.27 +3.69 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 263.09 264.84 261.33 264.53 4,400,900 +3.43(+1.31%)
Jun 27, 2019 262.44 263.58 260.40 261.10 2,186,147 -0.20(-0.08%)
Jun 26, 2019 260.88 262.65 259.99 261.30 3,869,358 +1.57(+0.60%)
Jun 25, 2019 266.04 266.31 259.12 259.73 3,136,949 -5.57(-2.10%)
Jun 24, 2019 265.85 267.10 265.13 265.30 2,538,173 +0.83(+0.31%)
Jun 21, 2019 265.82 268.15 264.42 264.47 4,285,800 -2.32(-0.87%)
Jun 20, 2019 263.49 267.70 262.50 266.79 4,667,270 +6.92(+2.66%)
Jun 19, 2019 258.83 260.62 258.30 259.87 4,326,210 +1.06(+0.41%)
Jun 18, 2019 261.70 262.25 255.07 258.81 3,921,133 -0.39(-0.15%)
Jun 17, 2019 261.00 261.71 258.05 259.20 3,332,201 -0.90(-0.35%)
Jun 14, 2019 259.99 261.98 259.42 260.10 3,158,100 -1.10(-0.42%)
Jun 13, 2019 265.00 265.23 260.25 261.20 4,330,255 -2.65(-1.00%)
Jun 12, 2019 262.45 264.21 261.36 263.85 2,295,582 +0.19(+0.07%)
Jun 11, 2019 267.47 267.89 259.18 263.66 3,119,762 -2.69(-1.01%)
Jun 10, 2019 269.00 269.85 265.28 266.35 4,468,992 +0.55(+0.21%)
Jun 07, 2019 260.00 266.87 259.62 265.80 3,691,800 +7.97(+3.09%)
Jun 06, 2019 256.36 258.70 254.86 257.83 3,443,074 +1.57(+0.61%)
Jun 05, 2019 251.47 256.97 250.15 256.26 4,741,898 +7.08(+2.84%)
Jun 04, 2019 245.13 249.37 241.72 249.18 4,860,944 +6.92(+2.86%)
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.