Indicators

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

Month:

Year:

Range:

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.