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

MasterCard (NY: MA )

453.77 -0.93 (-0.20%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 385.83 392.86 385.83 391.00 4,433,012 +5.60(+1.45%)
Jun 29, 2023 378.63 385.75 378.28 385.41 2,539,430 +7.40(+1.96%)
Jun 28, 2023 378.97 379.17 376.46 378.01 2,024,241 -1.55(-0.41%)
Jun 27, 2023 378.12 380.61 376.80 379.56 2,210,239 +4.34(+1.16%)
Jun 26, 2023 375.85 377.77 373.16 375.22 3,347,379 -2.38(-0.63%)
Jun 23, 2023 372.79 378.90 371.04 377.59 3,761,686 +2.00(+0.53%)
Jun 22, 2023 372.92 376.27 371.76 375.60 1,945,134 +1.65(+0.44%)
Jun 21, 2023 371.78 376.18 371.48 373.94 2,314,788 +1.51(+0.41%)
Jun 20, 2023 372.82 377.30 371.57 372.43 3,984,979 -1.90(-0.51%)
Jun 16, 2023 379.38 380.67 373.96 374.33 5,925,529 -2.49(-0.66%)
Jun 15, 2023 371.09 377.36 368.36 376.83 2,572,984 +4.25(+1.14%)
Jun 14, 2023 370.75 375.87 369.85 372.57 2,791,733 +3.36(+0.91%)
Jun 13, 2023 373.12 374.98 367.65 369.21 2,458,489 -3.91(-1.05%)
Jun 12, 2023 368.51 373.78 367.78 373.12 2,421,816 +6.06(+1.65%)
Jun 09, 2023 368.30 369.93 365.61 367.06 2,215,298 +1.62(+0.44%)
Jun 08, 2023 367.20 367.61 363.71 365.44 2,610,279 -3.78(-1.02%)
Jun 07, 2023 377.08 378.28 366.11 369.22 3,736,307 -8.52(-2.26%)
Jun 06, 2023 370.77 378.16 369.63 377.74 2,774,601 +9.38(+2.55%)
Jun 05, 2023 370.57 370.85 366.38 368.36 2,477,947 -3.19(-0.86%)
Jun 02, 2023 372.40 373.63 369.98 371.55 2,516,143 +2.83(+0.77%)
Jun 01, 2023 365.02 368.92 363.91 368.72 3,409,651 +5.83(+1.61%)
May 31, 2023 362.87 363.57 355.76 362.89 10,758,187 -2.47(-0.67%)
May 30, 2023 374.08 374.43 364.06 365.36 3,450,252 -6.83(-1.84%)
May 26, 2023 368.83 373.49 367.89 372.19 2,707,144 +4.30(+1.17%)
May 25, 2023 365.76 368.82 362.78 367.88 3,775,414 +1.53(+0.42%)
May 24, 2023 367.21 367.45 363.45 366.35 2,671,141 -5.22(-1.40%)
May 23, 2023 379.29 379.80 368.28 371.57 4,002,522 -10.72(-2.80%)
May 22, 2023 382.74 385.11 381.94 382.29 1,819,441 -1.03(-0.27%)
May 19, 2023 389.71 389.91 382.89 383.32 3,388,896 -6.41(-1.65%)
May 18, 2023 384.85 389.73 383.56 389.73 3,751,550 +4.99(+1.30%)
May 17, 2023 379.97 385.26 376.92 384.74 3,279,504 +6.72(+1.78%)
May 16, 2023 380.37 381.36 375.12 378.02 2,778,989 -3.15(-0.83%)
May 15, 2023 379.64 381.42 378.30 381.17 1,969,133 +1.48(+0.39%)
May 12, 2023 382.25 382.77 376.59 379.69 2,056,079 -1.46(-0.38%)
May 11, 2023 379.98 383.47 377.05 381.15 1,912,358 +0.85(+0.22%)
May 10, 2023 383.74 384.50 375.45 380.31 1,954,659 -0.40(-0.10%)
May 09, 2023 381.64 383.92 380.47 380.70 2,048,381 -2.56(-0.67%)
May 08, 2023 381.77 385.20 381.53 383.26 1,729,698 +0.84(+0.22%)
May 05, 2023 378.35 382.90 376.03 382.42 2,698,886 +8.49(+2.27%)
May 04, 2023 372.31 374.65 369.97 373.93 2,831,471 +1.21(+0.33%)
May 03, 2023 374.47 377.33 372.15 372.71 1,982,431 -1.12(-0.30%)
May 02, 2023 375.56 376.63 368.77 373.84 2,492,942 -3.81(-1.01%)
May 01, 2023 378.27 380.22 376.75 377.64 1,755,129 -0.17(-0.04%)
Apr 28, 2023 370.36 379.70 369.34 377.81 3,125,517 +6.32(+1.70%)
Apr 27, 2023 364.44 372.79 358.89 371.49 3,882,390 +6.87(+1.88%)
Apr 26, 2023 367.48 370.04 363.95 364.62 2,608,897 -1.76(-0.48%)
Apr 25, 2023 371.32 372.39 366.17 366.38 2,257,933 -6.16(-1.65%)
Apr 24, 2023 372.96 375.44 371.44 372.54 1,897,356 -0.51(-0.14%)
Apr 21, 2023 373.53 375.22 371.08 373.05 3,562,209 +0.24(+0.06%)
Apr 20, 2023 369.28 373.00 367.53 372.81 2,137,784 +2.19(+0.59%)
Apr 19, 2023 370.81 371.97 368.99 370.62 1,805,932 +0.48(+0.13%)
Apr 18, 2023 371.77 371.77 367.80 370.15 2,100,075 -0.44(-0.12%)
Apr 17, 2023 371.18 371.92 366.24 370.58 2,446,963 +0.33(+0.09%)
Apr 14, 2023 367.84 371.21 366.96 370.26 2,267,951 +2.76(+0.75%)
Apr 13, 2023 361.70 367.59 361.27 367.49 2,627,439 +7.82(+2.18%)
Apr 12, 2023 363.94 366.45 358.92 359.67 2,282,089 -2.34(-0.65%)
Apr 11, 2023 361.30 363.06 359.05 362.00 3,051,654 +3.97(+1.11%)
Apr 10, 2023 357.61 358.82 355.49 358.04 1,568,212 -1.32(-0.37%)
Apr 06, 2023 359.10 359.92 353.89 359.36 2,371,551 -2.31(-0.64%)
Apr 05, 2023 361.36 363.00 359.50 361.67 2,256,942 +0.46(+0.13%)
Apr 04, 2023 364.09 366.39 360.69 361.21 2,215,095 -2.55(-0.70%)
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.