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 (%)
Jul 31, 2020 303.13 303.21 298.83 301.69 4,790,718 -0.46(-0.15%)
Jul 30, 2020 297.26 305.88 296.32 302.15 4,028,663 -0.29(-0.10%)
Jul 29, 2020 297.75 304.75 297.38 302.44 3,621,499 +2.90(+0.97%)
Jul 28, 2020 301.66 303.32 299.25 299.54 2,164,025 -2.47(-0.82%)
Jul 27, 2020 300.25 303.13 299.24 302.01 2,363,455 +1.90(+0.63%)
Jul 24, 2020 299.69 303.84 297.79 300.12 2,557,299 -2.91(-0.96%)
Jul 23, 2020 306.60 310.21 301.88 303.03 3,188,981 -3.39(-1.11%)
Jul 22, 2020 301.30 306.62 301.30 306.42 3,376,244 +5.64(+1.88%)
Jul 21, 2020 306.06 307.09 299.51 300.78 3,643,625 -4.26(-1.40%)
Jul 20, 2020 295.23 308.01 295.23 305.04 5,398,835 +7.73(+2.60%)
Jul 17, 2020 295.04 298.47 292.77 297.32 3,242,082 +4.60(+1.57%)
Jul 16, 2020 296.25 296.80 292.28 292.71 3,386,491 -6.23(-2.08%)
Jul 15, 2020 296.28 299.97 294.71 298.94 5,376,014 +6.62(+2.26%)
Jul 14, 2020 285.53 292.47 282.25 292.32 4,903,316 +8.58(+3.02%)
Jul 13, 2020 291.26 292.00 283.59 283.75 4,962,900 -5.38(-1.86%)
Jul 10, 2020 287.48 290.38 285.04 289.12 3,099,624 +1.07(+0.37%)
Jul 09, 2020 292.98 294.05 284.12 288.06 5,157,452 -5.44(-1.85%)
Jul 08, 2020 294.24 294.85 290.81 293.50 4,208,402 +0.63(+0.21%)
Jul 07, 2020 296.07 300.56 292.37 292.87 3,720,570 -5.53(-1.85%)
Jul 06, 2020 299.45 300.11 296.05 298.40 3,085,479 +3.08(+1.04%)
Jul 02, 2020 297.19 299.69 294.24 295.32 3,369,194 +1.22(+0.41%)
Jul 01, 2020 289.01 296.15 288.19 294.10 3,892,564 +5.34(+1.85%)
Jun 30, 2020 286.21 289.64 284.18 288.76 4,386,043 +2.70(+0.95%)
Jun 29, 2020 284.50 286.27 278.46 286.05 3,729,558 +3.51(+1.24%)
Jun 26, 2020 289.91 291.11 282.38 282.55 5,040,735 -8.47(-2.91%)
Jun 25, 2020 287.25 291.38 283.85 291.01 3,372,558 +3.91(+1.36%)
Jun 24, 2020 297.84 298.35 286.18 287.11 5,206,818 -12.57(-4.19%)
Jun 23, 2020 299.82 303.14 297.27 299.68 3,892,417 +2.38(+0.80%)
Jun 22, 2020 292.57 297.79 290.74 297.29 3,571,628 +7.75(+2.68%)
Jun 19, 2020 302.23 302.23 289.54 289.54 4,642,384 -8.15(-2.74%)
Jun 18, 2020 294.74 297.94 293.44 297.69 2,842,077 +1.06(+0.36%)
Jun 17, 2020 297.84 300.26 295.96 296.63 2,626,983 -0.70(-0.24%)
Jun 16, 2020 298.73 301.83 293.06 297.33 4,113,188 +7.14(+2.46%)
Jun 15, 2020 283.19 291.90 281.97 290.19 6,076,250 -0.60(-0.21%)
Jun 12, 2020 291.78 292.95 284.06 290.80 4,620,674 +6.39(+2.25%)
Jun 11, 2020 297.85 299.30 284.23 284.41 6,656,999 -21.39(-6.99%)
Jun 10, 2020 305.06 308.64 303.01 305.80 4,184,506 +1.62(+0.53%)
Jun 09, 2020 302.51 306.11 300.96 304.18 3,393,914 +1.05(+0.35%)
Jun 08, 2020 303.76 306.22 299.84 303.12 3,813,209 -1.44(-0.47%)
Jun 05, 2020 299.61 304.85 298.47 304.56 5,179,698 +10.26(+3.49%)
Jun 04, 2020 298.27 299.41 292.31 294.30 4,246,932 -5.57(-1.86%)
Jun 03, 2020 298.31 300.88 295.12 299.86 3,511,007 +3.40(+1.15%)
Jun 02, 2020 297.83 298.92 294.61 296.46 4,230,355 +2.14(+0.73%)
Jun 01, 2020 293.74 295.94 290.91 294.32 2,911,300 +0.50(+0.17%)
May 29, 2020 294.91 297.28 291.85 293.83 5,051,386 -1.38(-0.47%)
May 28, 2020 293.91 302.72 291.82 295.20 4,630,521 +2.47(+0.84%)
May 27, 2020 296.86 297.58 285.26 292.73 5,271,800 -3.48(-1.17%)
May 26, 2020 297.47 297.84 294.85 296.21 5,372,601 +8.22(+2.85%)
May 22, 2020 288.13 289.83 286.13 287.99 2,966,542 +0.64(+0.22%)
May 21, 2020 292.34 292.89 285.88 287.35 4,037,255 -4.43(-1.52%)
May 20, 2020 288.81 294.08 288.45 291.79 4,700,426 +7.88(+2.78%)
May 19, 2020 282.38 290.83 280.74 283.90 5,336,794 +0.81(+0.29%)
May 18, 2020 278.76 285.23 278.31 283.09 6,185,556 +10.70(+3.93%)
May 15, 2020 269.56 272.59 266.87 272.39 3,904,972 +1.59(+0.59%)
May 14, 2020 263.86 271.04 257.76 270.80 6,442,863 +7.96(+3.03%)
May 13, 2020 265.91 269.59 257.99 262.84 4,916,296 -2.88(-1.08%)
May 12, 2020 273.87 275.70 265.72 265.72 4,123,249 -8.91(-3.24%)
May 11, 2020 272.94 276.17 271.11 274.63 4,154,288 -1.18(-0.43%)
May 08, 2020 276.75 276.77 272.94 275.81 3,295,156 +3.88(+1.43%)
May 07, 2020 271.29 275.82 270.73 271.93 4,476,731 +5.89(+2.21%)
May 06, 2020 270.46 270.46 265.18 266.04 3,339,273 -1.50(-0.56%)
May 05, 2020 270.34 271.33 266.88 267.55 4,020,207 +4.61(+1.75%)
May 04, 2020 259.27 263.73 256.84 262.94 3,837,499 +0.51(+0.19%)
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.