Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 358.50 358.50 349.76 350.25 4,037,377 -7.75(-2.17%)
Aug 28, 2020 349.55 359.11 348.26 358.00 3,625,074 +9.89(+2.84%)
Aug 27, 2020 343.93 350.06 342.81 348.11 3,897,822 +4.87(+1.42%)
Aug 26, 2020 340.28 344.48 337.84 343.24 3,590,900 +3.29(+0.97%)
Aug 25, 2020 337.07 340.73 335.72 339.95 2,927,766 +3.93(+1.17%)
Aug 24, 2020 331.84 336.21 331.24 336.02 2,815,854 +6.40(+1.94%)
Aug 21, 2020 330.51 331.29 328.52 329.63 2,741,790 -0.22(-0.07%)
Aug 20, 2020 322.87 330.51 322.87 329.84 3,033,462 +4.81(+1.48%)
Aug 19, 2020 322.72 327.04 322.68 325.03 3,498,103 +1.37(+0.42%)
Aug 18, 2020 322.88 324.05 319.11 323.66 3,090,557 +0.75(+0.23%)
Aug 17, 2020 319.75 323.89 319.43 322.91 2,969,747 +3.35(+1.05%)
Aug 14, 2020 318.45 320.38 317.61 319.55 1,477,662 +0.60(+0.19%)
Aug 13, 2020 318.70 322.52 318.40 318.96 2,584,146 -1.41(-0.44%)
Aug 12, 2020 321.37 324.05 318.97 320.37 3,197,097 -0.89(-0.28%)
Aug 11, 2020 317.79 327.13 316.41 321.26 5,391,932 +5.53(+1.75%)
Aug 10, 2020 319.94 322.43 314.72 315.72 3,837,381 -5.03(-1.57%)
Aug 07, 2020 320.73 321.05 316.75 320.75 3,745,647 -2.07(-0.64%)
Aug 06, 2020 320.14 323.87 318.67 322.82 4,949,232 +2.09(+0.65%)
Aug 05, 2020 309.36 322.37 308.87 320.73 5,930,246 +13.31(+4.33%)
Aug 04, 2020 305.57 308.69 304.20 307.42 3,486,618 +1.76(+0.58%)
Aug 03, 2020 304.11 306.55 302.44 305.66 3,996,979 +3.97(+1.32%)
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%)
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.