Skip to main content

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 263.12 264.60 261.92 264.11 3,353,681 +2.37(+0.91%)
Sep 27, 2019 267.83 268.06 260.34 261.74 3,329,437 -4.63(-1.74%)
Sep 26, 2019 265.73 267.88 265.14 266.37 3,017,655 +1.11(+0.42%)
Sep 25, 2019 262.83 265.49 259.29 265.26 4,218,432 +1.59(+0.60%)
Sep 24, 2019 268.06 269.82 261.67 263.67 4,240,661 -1.97(-0.74%)
Sep 23, 2019 262.88 266.22 262.58 265.65 3,194,857 +1.93(+0.73%)
Sep 20, 2019 270.16 270.94 263.47 263.72 5,736,441 -4.61(-1.72%)
Sep 19, 2019 268.38 270.50 267.30 268.33 2,699,846 +0.79(+0.29%)
Sep 18, 2019 269.17 269.25 263.01 267.55 3,067,793 -1.12(-0.42%)
Sep 17, 2019 267.01 270.98 266.43 268.66 3,034,455 +2.11(+0.79%)
Sep 16, 2019 265.96 268.19 265.22 266.55 2,831,826 -2.18(-0.81%)
Sep 13, 2019 270.36 270.51 265.54 268.73 4,761,876 -0.08(-0.03%)
Sep 12, 2019 265.88 271.11 265.69 268.81 5,652,872 +6.27(+2.39%)
Sep 11, 2019 267.37 268.42 261.81 262.54 6,516,316 -2.31(-0.87%)
Sep 10, 2019 273.61 273.77 262.92 264.85 8,927,131 -10.73(-3.89%)
Sep 09, 2019 285.43 285.62 272.41 275.58 4,930,455 -7.80(-2.75%)
Sep 06, 2019 283.92 285.02 282.08 283.38 2,861,897 -0.68(-0.24%)
Sep 05, 2019 282.32 285.40 281.65 284.06 3,916,015 +5.82(+2.09%)
Sep 04, 2019 275.00 278.34 274.40 278.24 2,705,594 +5.83(+2.14%)
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.