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

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 352.47 354.35 348.74 349.00 4,460,938 -2.11(-0.60%)
Mar 30, 2021 353.64 357.35 350.03 351.11 2,943,957 -4.62(-1.30%)
Mar 29, 2021 357.03 358.12 351.51 355.73 4,136,873 -3.17(-0.88%)
Mar 26, 2021 352.81 359.35 350.19 358.89 2,796,753 +7.63(+2.17%)
Mar 25, 2021 350.92 352.36 347.14 351.27 3,021,750 -1.26(-0.36%)
Mar 24, 2021 350.01 357.77 348.95 352.53 3,621,049 +4.29(+1.23%)
Mar 23, 2021 352.19 352.19 346.51 348.24 3,832,180 -3.07(-0.87%)
Mar 22, 2021 348.89 354.49 346.99 351.31 4,224,207 +1.85(+0.53%)
Mar 19, 2021 357.58 359.03 343.21 349.45 12,471,131 -10.28(-2.86%)
Mar 18, 2021 367.61 368.05 357.81 359.74 7,350,992 -11.45(-3.08%)
Mar 17, 2021 374.29 377.48 368.43 371.19 3,305,863 -3.63(-0.97%)
Mar 16, 2021 375.13 377.65 371.19 374.81 3,514,518 +0.61(+0.16%)
Mar 15, 2021 375.72 380.18 371.15 374.20 4,301,445 -0.93(-0.25%)
Mar 12, 2021 373.60 376.33 371.73 375.13 2,517,323 -1.64(-0.43%)
Mar 11, 2021 377.87 381.79 375.03 376.77 3,804,424 +2.63(+0.70%)
Mar 10, 2021 368.64 376.40 365.62 374.14 4,599,551 +5.08(+1.38%)
Mar 09, 2021 367.58 379.65 365.34 369.07 5,949,436 +5.09(+1.40%)
Mar 08, 2021 355.23 374.89 354.63 363.98 7,358,491 +10.24(+2.90%)
Mar 05, 2021 347.89 354.62 339.56 353.74 4,736,954 +11.15(+3.26%)
Mar 04, 2021 352.97 354.47 337.86 342.58 4,661,408 -10.54(-2.98%)
Mar 03, 2021 352.88 358.20 348.42 353.12 3,765,578 -2.52(-0.71%)
Mar 02, 2021 354.83 359.35 352.23 355.64 3,631,078 -0.08(-0.02%)
Mar 01, 2021 353.54 359.20 352.07 355.72 4,471,345 +8.87(+2.56%)
Feb 26, 2021 350.01 352.28 340.25 346.85 4,966,701 -0.71(-0.20%)
Feb 25, 2021 357.35 360.05 345.24 347.55 5,311,400 -12.50(-3.47%)
Feb 24, 2021 345.89 361.49 343.63 360.05 7,617,131 +16.57(+4.82%)
Feb 23, 2021 333.91 347.27 331.71 343.48 6,454,329 +9.57(+2.86%)
Feb 22, 2021 323.47 337.31 322.26 333.92 5,037,316 +7.34(+2.25%)
Feb 19, 2021 331.74 332.29 324.45 326.58 4,178,399 -5.19(-1.56%)
Feb 18, 2021 327.87 333.22 326.24 331.76 2,442,072 +1.11(+0.33%)
Feb 17, 2021 332.33 333.64 329.19 330.65 2,312,817 -3.80(-1.14%)
Feb 16, 2021 336.41 337.19 331.38 334.46 2,975,846 +0.21(+0.06%)
Feb 12, 2021 334.57 336.33 330.04 334.25 3,086,284 -1.83(-0.55%)
Feb 11, 2021 338.66 342.67 333.52 336.08 5,212,554 +8.49(+2.59%)
Feb 10, 2021 328.37 328.83 325.67 327.60 4,321,835 +0.75(+0.23%)
Feb 09, 2021 329.30 329.57 323.47 326.84 3,053,277 -3.52(-1.06%)
Feb 08, 2021 333.27 334.73 328.89 330.36 2,705,877 -1.69(-0.51%)
Feb 05, 2021 335.74 337.51 330.71 332.05 3,024,562 -2.04(-0.61%)
Feb 04, 2021 328.73 336.46 328.43 334.08 4,629,076 +7.85(+2.41%)
Feb 03, 2021 327.23 329.35 324.52 326.23 4,111,211 -1.52(-0.46%)
Feb 02, 2021 317.05 329.51 317.05 327.75 5,799,504 +12.56(+3.98%)
Feb 01, 2021 314.56 317.12 311.29 315.20 5,029,546 +5.17(+1.67%)
Jan 29, 2021 317.39 319.23 306.20 310.03 7,781,104 -7.83(-2.46%)
Jan 28, 2021 320.62 322.49 315.61 317.86 7,044,787 +8.62(+2.79%)
Jan 27, 2021 314.02 316.61 306.92 309.25 7,597,392 -11.97(-3.73%)
Jan 26, 2021 323.47 324.00 319.37 321.21 3,571,514 -1.46(-0.45%)
Jan 25, 2021 321.03 323.42 310.95 322.68 6,383,528 +0.20(+0.06%)
Jan 22, 2021 323.85 328.52 322.40 322.48 3,924,167 -5.34(-1.63%)
Jan 21, 2021 327.79 330.19 325.18 327.82 3,555,187 -0.46(-0.14%)
Jan 20, 2021 323.46 331.24 322.62 328.28 5,182,059 +8.79(+2.75%)
Jan 19, 2021 320.52 322.62 318.23 319.49 4,704,572 +2.63(+0.83%)
Jan 15, 2021 321.06 323.17 315.51 316.86 8,071,247 -3.60(-1.12%)
Jan 14, 2021 341.79 342.66 320.22 320.46 8,875,832 -19.02(-5.60%)
Jan 13, 2021 342.69 342.84 337.42 339.48 4,209,036 +3.34(+0.99%)
Jan 12, 2021 340.21 341.11 329.38 336.13 4,955,034 -5.18(-1.52%)
Jan 11, 2021 345.14 346.43 340.91 341.31 2,451,518 -5.54(-1.60%)
Jan 08, 2021 344.41 347.95 342.57 346.85 3,439,576 +3.91(+1.14%)
Jan 07, 2021 342.04 345.40 341.49 342.94 3,161,790 +2.70(+0.79%)
Jan 06, 2021 343.05 346.58 337.31 340.24 4,052,050 +0.13(+0.04%)
Jan 05, 2021 341.46 345.57 338.17 340.11 3,054,069 -3.98(-1.16%)
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.