Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 372.73 377.09 372.52 375.76 2,983,249 +3.92(+1.06%)
Oct 30, 2023 365.94 372.64 364.15 371.83 3,391,830 +8.33(+2.29%)
Oct 27, 2023 365.91 367.70 359.20 363.51 3,630,597 -0.51(-0.14%)
Oct 26, 2023 370.44 374.96 362.47 364.02 6,945,129 -21.69(-5.62%)
Oct 25, 2023 383.40 388.02 381.64 385.70 3,509,488 -0.60(-0.16%)
Oct 24, 2023 384.89 388.82 383.27 386.30 2,006,257 +3.24(+0.84%)
Oct 23, 2023 381.71 387.25 380.40 383.07 1,774,682 -0.74(-0.19%)
Oct 20, 2023 387.26 389.38 383.56 383.81 2,656,729 -3.45(-0.89%)
Oct 19, 2023 393.23 394.21 384.89 387.26 3,478,395 -5.33(-1.36%)
Oct 18, 2023 398.48 400.74 391.94 392.59 1,954,507 -8.55(-2.13%)
Oct 17, 2023 399.01 402.98 397.82 401.14 2,179,385 +0.61(+0.15%)
Oct 16, 2023 399.61 403.79 398.15 400.53 2,205,652 +3.12(+0.79%)
Oct 13, 2023 398.18 401.51 394.46 397.40 2,239,206 -1.87(-0.47%)
Oct 12, 2023 403.17 404.70 396.69 399.27 1,781,823 +0.09(+0.02%)
Oct 11, 2023 402.62 404.49 396.74 399.18 2,058,960 -0.56(-0.14%)
Oct 10, 2023 394.92 402.08 393.23 399.74 2,718,058 +5.62(+1.43%)
Oct 09, 2023 393.84 395.88 388.97 394.12 2,479,056 -3.22(-0.81%)
Oct 06, 2023 392.61 400.37 389.88 397.34 2,488,065 +3.76(+0.96%)
Oct 05, 2023 389.78 394.10 389.39 393.58 2,119,900 +1.01(+0.26%)
Oct 04, 2023 390.82 393.28 387.41 392.57 1,818,894 +2.69(+0.69%)
Oct 03, 2023 393.31 396.66 387.80 389.88 2,535,713 -4.78(-1.21%)
Oct 02, 2023 392.41 395.16 391.26 394.65 2,865,459 -0.06(-0.02%)
Sep 29, 2023 400.82 400.97 393.06 394.71 3,043,598 -3.52(-0.88%)
Sep 28, 2023 394.63 400.14 394.17 398.23 2,378,031 +3.95(+1.00%)
Sep 27, 2023 395.01 395.83 390.30 394.29 1,993,486 +0.10(+0.03%)
Sep 26, 2023 398.79 399.64 392.42 394.19 2,949,362 -7.09(-1.77%)
Sep 25, 2023 399.39 401.52 399.69 401.27 1,852,159 +0.27(+0.07%)
Sep 22, 2023 403.17 405.62 400.35 401.01 1,890,774 -1.14(-0.28%)
Sep 21, 2023 407.11 407.54 400.89 402.14 2,458,401 -7.14(-1.74%)
Sep 20, 2023 412.52 414.60 408.84 409.28 1,585,376 -3.00(-0.73%)
Sep 19, 2023 415.70 415.84 409.86 412.28 1,736,182 -3.59(-0.86%)
Sep 18, 2023 412.63 416.62 411.79 415.87 1,813,480 +2.81(+0.68%)
Sep 15, 2023 410.62 417.04 409.90 413.06 4,769,927 +0.97(+0.23%)
Sep 14, 2023 417.04 417.34 406.55 412.09 3,568,472 -2.95(-0.71%)
Sep 13, 2023 414.91 417.15 413.72 415.04 2,148,668 +0.03(+0.01%)
Sep 12, 2023 414.69 416.38 414.00 415.01 2,003,657 -0.42(-0.10%)
Sep 11, 2023 415.59 416.33 413.38 415.43 1,549,419 +1.84(+0.45%)
Sep 08, 2023 413.75 415.07 412.61 413.59 1,875,131 +0.22(+0.05%)
Sep 07, 2023 410.68 414.87 410.49 413.37 2,510,250 +1.44(+0.35%)
Sep 06, 2023 409.54 412.13 407.66 411.93 2,299,045 +1.68(+0.41%)
Sep 05, 2023 412.10 414.15 408.46 410.26 2,051,699 -4.06(-0.98%)
Sep 01, 2023 412.59 415.25 411.25 414.31 1,847,308 +2.92(+0.71%)
Aug 31, 2023 412.96 415.03 410.54 411.39 2,542,809 -1.27(-0.31%)
Aug 30, 2023 413.53 416.52 412.27 412.66 2,524,226 +2.25(+0.55%)
Aug 29, 2023 406.19 410.95 405.36 410.41 2,195,551 +4.20(+1.03%)
Aug 28, 2023 402.78 406.57 401.93 406.21 1,906,978 +4.54(+1.13%)
Aug 25, 2023 399.44 403.40 397.80 401.67 2,161,299 +5.20(+1.31%)
Aug 24, 2023 400.38 402.78 396.30 396.47 1,975,977 -3.38(-0.85%)
Aug 23, 2023 398.06 400.71 397.16 399.85 1,948,829 +3.21(+0.81%)
Aug 22, 2023 393.81 397.57 392.49 396.64 2,429,873 +4.63(+1.18%)
Aug 21, 2023 392.02 393.80 389.84 392.01 1,875,138 +1.03(+0.26%)
Aug 18, 2023 388.64 392.65 387.66 390.99 2,007,864 -0.45(-0.11%)
Aug 17, 2023 394.94 395.01 389.81 391.44 2,125,103 -1.74(-0.44%)
Aug 16, 2023 392.25 398.00 391.93 393.18 2,008,032 -0.08(-0.02%)
Aug 15, 2023 396.29 396.29 392.40 393.26 1,758,591 -4.12(-1.04%)
Aug 14, 2023 395.25 398.02 393.42 397.38 1,643,480 +3.59(+0.91%)
Aug 11, 2023 394.56 395.47 391.62 393.79 1,469,091 -2.15(-0.54%)
Aug 10, 2023 395.26 399.42 394.52 395.94 2,160,859 +3.46(+0.88%)
Aug 09, 2023 392.67 395.59 390.69 392.48 1,811,321 +0.48(+0.12%)
Aug 08, 2023 394.98 395.18 388.95 392.00 1,752,337 -3.67(-0.93%)
Aug 07, 2023 391.81 396.55 391.81 395.67 1,564,612 +5.50(+1.41%)
Aug 04, 2023 390.43 394.89 388.89 390.17 2,222,524 -1.66(-0.42%)
Aug 03, 2023 386.39 392.25 385.25 391.82 2,197,153 +2.98(+0.77%)
Aug 02, 2023 392.69 393.02 388.40 388.84 2,417,971 -7.03(-1.78%)
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.